Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.88 | 19.90 | 18.10 | 18.96 | 7,787,448 | -1.25(-6.19%) |
Jul 28, 2011 | 21.35 | 22.70 | 19.76 | 20.21 | 8,522,457 | -4.21(-17.24%) |
Jul 27, 2011 | 24.97 | 24.97 | 23.87 | 24.42 | 2,267,381 | -0.75(-2.98%) |
Jul 26, 2011 | 25.03 | 25.72 | 24.61 | 25.17 | 1,373,508 | +0.23(+0.92%) |
Jul 25, 2011 | 27.62 | 27.62 | 24.91 | 24.94 | 3,969,351 | -3.65(-12.77%) |
Jul 22, 2011 | 28.35 | 28.61 | 28.35 | 28.59 | 658,824 | +0.50(+1.78%) |
Jul 21, 2011 | 27.30 | 28.35 | 27.15 | 28.09 | 877,284 | +0.87(+3.20%) |
Jul 20, 2011 | 27.76 | 27.93 | 26.94 | 27.22 | 839,923 | -0.55(-1.98%) |
Jul 19, 2011 | 27.22 | 28.55 | 27.18 | 27.77 | 1,403,500 | +0.79(+2.93%) |
Jul 18, 2011 | 28.40 | 28.78 | 26.88 | 26.98 | 1,873,757 | -1.66(-5.80%) |
Jul 15, 2011 | 28.58 | 29.20 | 28.31 | 28.64 | 1,414,602 | +0.67(+2.40%) |
Jul 14, 2011 | 29.27 | 29.84 | 27.58 | 27.97 | 2,180,029 | +0.04(+0.14%) |
Jul 13, 2011 | 27.78 | 29.00 | 27.74 | 27.93 | 1,607,402 | +0.28(+1.01%) |
Jul 12, 2011 | 27.06 | 28.03 | 26.60 | 27.65 | 1,806,216 | +0.42(+1.54%) |
Jul 11, 2011 | 28.28 | 28.30 | 26.87 | 27.23 | 1,747,831 | -1.19(-4.19%) |
Jul 08, 2011 | 28.69 | 28.75 | 27.81 | 28.42 | 2,521,276 | -0.71(-2.44%) |
Jul 07, 2011 | 29.88 | 30.04 | 29.05 | 29.13 | 1,135,194 | -0.35(-1.19%) |
Jul 06, 2011 | 30.30 | 30.57 | 28.96 | 29.48 | 2,554,538 | -0.51(-1.70%) |
Jul 05, 2011 | 32.99 | 33.16 | 29.58 | 29.99 | 3,391,420 | -2.61(-8.01%) |
Jul 01, 2011 | 32.49 | 32.70 | 32.00 | 32.60 | 936,750 | +0.17(+0.52%) |
Jun 30, 2011 | 32.33 | 33.05 | 31.87 | 32.43 | 1,618,268 | +0.41(+1.28%) |
Jun 29, 2011 | 31.33 | 32.20 | 30.90 | 32.02 | 1,727,375 | +1.03(+3.32%) |
Jun 28, 2011 | 29.92 | 31.42 | 29.60 | 30.99 | 1,461,833 | +1.24(+4.17%) |
Jun 27, 2011 | 30.00 | 30.12 | 28.66 | 29.75 | 1,302,326 | -0.58(-1.91%) |
Jun 24, 2011 | 29.81 | 30.46 | 29.62 | 30.33 | 964,512 | +0.66(+2.22%) |
Jun 23, 2011 | 29.45 | 29.78 | 28.50 | 29.67 | 778,856 | -0.26(-0.87%) |
Jun 22, 2011 | 29.82 | 30.31 | 29.52 | 29.93 | 546,005 | +0.02(+0.07%) |
Jun 21, 2011 | 29.30 | 30.49 | 29.25 | 29.91 | 1,036,353 | +0.87(+3.00%) |
Jun 20, 2011 | 28.91 | 29.37 | 28.86 | 29.04 | 1,584,417 | -0.55(-1.86%) |
Jun 17, 2011 | 30.33 | 30.80 | 29.50 | 29.59 | 1,077,853 | -0.65(-2.15%) |
Jun 16, 2011 | 29.96 | 30.64 | 29.65 | 30.24 | 994,389 | +0.24(+0.80%) |
Jun 15, 2011 | 31.45 | 31.46 | 29.53 | 30.00 | 2,053,796 | -1.83(-5.75%) |
Jun 14, 2011 | 30.90 | 32.31 | 30.90 | 31.83 | 813,714 | +1.13(+3.68%) |
Jun 13, 2011 | 31.36 | 31.89 | 30.66 | 30.70 | 944,082 | -0.75(-2.38%) |
Jun 10, 2011 | 33.14 | 33.14 | 30.89 | 31.45 | 2,038,883 | -1.71(-5.16%) |
Jun 09, 2011 | 35.05 | 35.05 | 32.39 | 33.16 | 2,821,108 | -1.86(-5.31%) |
Jun 08, 2011 | 35.55 | 35.71 | 34.50 | 35.02 | 579,451 | -0.97(-2.70%) |
Jun 07, 2011 | 36.21 | 36.58 | 35.90 | 35.99 | 572,168 | -0.01(-0.03%) |
Jun 06, 2011 | 36.45 | 36.89 | 36.00 | 36.00 | 634,978 | -0.51(-1.40%) |
Jun 03, 2011 | 36.83 | 37.44 | 36.49 | 36.51 | 850,161 | +2.27(+6.63%) |
May 24, 2011 | 35.45 | 35.97 | 34.19 | 34.24 | 874,009 | -1.21(-3.41%) |
May 23, 2011 | 35.85 | 36.01 | 35.20 | 35.45 | 643,216 | -0.96(-2.64%) |
May 20, 2011 | 36.44 | 36.62 | 36.28 | 36.41 | 1,006,255 | -0.08(-0.22%) |
May 19, 2011 | 35.91 | 36.95 | 35.78 | 36.49 | 978,064 | +0.81(+2.27%) |
May 18, 2011 | 35.59 | 35.82 | 35.32 | 35.68 | 580,808 | +0.14(+0.39%) |
May 17, 2011 | 35.86 | 36.09 | 34.55 | 35.54 | 914,263 | -0.28(-0.78%) |
May 16, 2011 | 36.57 | 37.13 | 35.81 | 35.82 | 1,314,754 | -0.84(-2.29%) |
May 13, 2011 | 34.77 | 36.88 | 34.77 | 36.66 | 994,937 | +1.86(+5.34%) |
May 12, 2011 | 35.10 | 35.21 | 34.43 | 34.80 | 356,447 | -0.38(-1.08%) |
May 11, 2011 | 35.30 | 35.40 | 34.36 | 35.18 | 437,637 | -0.04(-0.11%) |
May 10, 2011 | 34.92 | 35.32 | 34.72 | 35.22 | 523,834 | +0.30(+0.86%) |
May 09, 2011 | 34.92 | 35.31 | 34.55 | 34.92 | 536,375 | -0.07(-0.20%) |
May 06, 2011 | 34.41 | 35.35 | 34.40 | 34.99 | 521,082 | +1.03(+3.03%) |
May 05, 2011 | 34.06 | 35.07 | 33.62 | 33.96 | 571,300 | -0.34(-0.99%) |
May 04, 2011 | 34.87 | 34.94 | 33.75 | 34.30 | 463,355 | -0.62(-1.78%) |
May 03, 2011 | 35.56 | 35.70 | 34.26 | 34.92 | 888,163 | -0.93(-2.59%) |