Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.70 | 59.35 | 57.70 | 58.53 | 920 | +0.88(+1.53%) |
Aug 30, 2011 | 55.60 | 59.45 | 54.26 | 57.65 | 2,372 | +2.60(+4.72%) |
Aug 29, 2011 | 56.94 | 57.20 | 53.50 | 55.05 | 2,447 | -3.38(-5.78%) |
Aug 26, 2011 | 56.75 | 58.85 | 55.05 | 58.42 | 1,149 | +0.92(+1.61%) |
Aug 25, 2011 | 52.85 | 57.50 | 52.80 | 57.50 | 4,827 | +5.00(+9.52%) |
Aug 24, 2011 | 48.99 | 55.80 | 47.90 | 52.50 | 4,028 | +4.50(+9.38%) |
Aug 23, 2011 | 46.09 | 48.80 | 46.09 | 48.00 | 2,438 | +1.85(+4.01%) |
Aug 22, 2011 | 45.00 | 47.45 | 45.00 | 46.15 | 1,680 | +1.75(+3.94%) |
Aug 19, 2011 | 40.35 | 47.45 | 40.35 | 44.40 | 2,806 | -1.12(-2.46%) |
Aug 18, 2011 | 47.20 | 47.20 | 45.52 | 45.52 | 120 | -0.98(-2.11%) |
Aug 17, 2011 | 46.80 | 49.00 | 46.50 | 46.50 | 511 | -0.40(-0.85%) |
Aug 16, 2011 | 47.34 | 49.25 | 43.20 | 46.90 | 1,753 | +1.50(+3.30%) |
Aug 15, 2011 | 45.00 | 46.25 | 45.00 | 45.40 | 238 | +2.30(+5.34%) |
Aug 12, 2011 | 47.60 | 47.60 | 41.50 | 43.10 | 240 | -0.95(-2.16%) |
Aug 11, 2011 | 42.86 | 47.66 | 42.86 | 44.05 | 320 | -1.70(-3.72%) |
Aug 10, 2011 | 41.15 | 47.25 | 40.16 | 45.75 | 1,400 | +5.75(+14.38%) |
Aug 09, 2011 | 40.15 | 40.80 | 35.75 | 40.00 | 2,022 | +0.00(+0.00%) |
Aug 08, 2011 | 41.35 | 41.50 | 40.00 | 40.00 | 1,482 | -4.25(-9.60%) |
Aug 05, 2011 | 44.00 | 44.82 | 44.00 | 44.25 | 937 | +1.64(+3.85%) |
Aug 04, 2011 | 43.75 | 43.85 | 42.30 | 42.61 | 1,350 | -1.64(-3.71%) |
Aug 03, 2011 | 43.90 | 44.25 | 43.90 | 44.25 | 634 | +0.00(+0.00%) |
Aug 02, 2011 | 44.05 | 45.00 | 44.05 | 44.25 | 960 | -0.75(-1.67%) |
Aug 01, 2011 | 44.65 | 46.95 | 44.55 | 45.00 | 1,902 | +0.35(+0.78%) |
Jul 29, 2011 | 46.15 | 46.30 | 44.65 | 44.65 | 992 | -1.10(-2.40%) |
Jul 28, 2011 | 46.75 | 46.75 | 45.75 | 45.75 | 324 | -0.60(-1.29%) |
Jul 27, 2011 | 47.50 | 49.24 | 45.55 | 46.35 | 355 | -0.99(-2.09%) |
Jul 26, 2011 | 45.55 | 47.50 | 45.07 | 47.34 | 348 | +1.49(+3.25%) |
Jul 25, 2011 | 45.18 | 47.50 | 45.00 | 45.85 | 1,663 | -0.80(-1.71%) |
Jul 22, 2011 | 46.65 | 48.60 | 45.50 | 46.65 | 500 | +1.15(+2.53%) |
Jul 21, 2011 | 45.00 | 45.85 | 44.85 | 45.50 | 1,884 | +0.00(+0.00%) |
Jul 20, 2011 | 46.55 | 50.75 | 45.00 | 45.50 | 6,539 | -2.90(-5.99%) |
Jul 19, 2011 | 49.50 | 49.50 | 47.45 | 48.40 | 1,616 | -0.80(-1.63%) |
Jul 18, 2011 | 50.15 | 50.15 | 49.20 | 49.20 | 120 | -2.05(-4.00%) |
Jul 15, 2011 | 50.30 | 52.34 | 47.96 | 51.25 | 879 | +0.26(+0.50%) |
Jul 14, 2011 | 49.05 | 51.25 | 48.10 | 50.99 | 760 | +1.24(+2.50%) |
Jul 13, 2011 | 47.95 | 51.30 | 47.60 | 49.75 | 1,643 | +2.20(+4.63%) |
Jul 12, 2011 | 47.00 | 50.20 | 47.00 | 47.55 | 1,317 | -0.35(-0.73%) |
Jul 11, 2011 | 52.65 | 52.65 | 47.05 | 47.90 | 1,793 | -4.60(-8.76%) |
Jul 08, 2011 | 51.30 | 54.65 | 50.50 | 52.50 | 1,414 | -0.40(-0.76%) |
Jul 07, 2011 | 51.10 | 54.90 | 51.10 | 52.90 | 360 | +1.65(+3.22%) |
Jul 06, 2011 | 56.20 | 56.20 | 50.50 | 51.25 | 3,495 | -3.70(-6.73%) |
Jul 05, 2011 | 52.15 | 55.00 | 50.85 | 54.95 | 921 | +4.15(+8.17%) |
Jul 01, 2011 | 48.45 | 51.05 | 48.45 | 50.80 | 832 | +2.55(+5.28%) |
Jun 30, 2011 | 49.40 | 49.45 | 46.10 | 48.25 | 1,715 | +1.85(+3.99%) |
Jun 29, 2011 | 46.90 | 47.70 | 45.00 | 46.40 | 3,454 | +0.40(+0.87%) |
Jun 28, 2011 | 45.00 | 47.20 | 45.00 | 46.00 | 2,174 | +1.85(+4.19%) |
Jun 27, 2011 | 44.10 | 52.50 | 41.00 | 44.15 | 12,258 | -9.40(-17.55%) |
Jun 24, 2011 | 52.90 | 53.55 | 51.25 | 53.55 | 2,388 | -0.80(-1.47%) |
Jun 23, 2011 | 56.25 | 56.25 | 54.35 | 54.35 | 472 | -2.00(-3.55%) |
Jun 22, 2011 | 56.50 | 57.45 | 56.25 | 56.35 | 743 | +0.10(+0.18%) |
Jun 21, 2011 | 56.25 | 56.50 | 56.25 | 56.25 | 223 | +0.00(+0.00%) |
Jun 20, 2011 | 56.30 | 57.90 | 56.25 | 56.25 | 847 | -2.05(-3.52%) |
Jun 17, 2011 | 58.30 | 58.30 | 58.30 | 58.30 | 20 | +0.20(+0.34%) |
Jun 16, 2011 | 59.70 | 59.75 | 58.10 | 58.10 | 1,254 | -1.80(-3.01%) |
Jun 15, 2011 | 59.55 | 60.00 | 59.55 | 59.90 | 644 | +0.15(+0.25%) |
Jun 14, 2011 | 59.85 | 60.50 | 59.75 | 59.75 | 2,750 | -0.15(-0.25%) |
Jun 13, 2011 | 60.35 | 60.35 | 59.75 | 59.90 | 640 | -0.35(-0.58%) |
Jun 10, 2011 | 59.75 | 60.25 | 59.50 | 60.25 | 1,373 | +0.50(+0.84%) |
Jun 09, 2011 | 58.05 | 59.95 | 57.90 | 59.75 | 1,199 | +0.40(+0.67%) |
Jun 08, 2011 | 59.80 | 61.70 | 59.30 | 59.35 | 1,205 | -2.05(-3.34%) |
Jun 07, 2011 | 62.50 | 62.55 | 61.35 | 61.40 | 2,486 | -1.94(-3.06%) |
Jun 06, 2011 | 63.50 | 64.20 | 62.90 | 63.34 | 482 | -0.86(-1.34%) |