Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.23 | 30.86 | 29.25 | 30.57 | 519,517 | -0.42(-1.37%) |
Jul 28, 2011 | 30.78 | 31.63 | 30.18 | 30.99 | 266,575 | +0.19(+0.62%) |
Jul 27, 2011 | 33.72 | 33.75 | 30.54 | 30.80 | 489,351 | -3.22(-9.45%) |
Jul 26, 2011 | 35.18 | 35.19 | 33.85 | 34.02 | 285,292 | -1.34(-3.79%) |
Jul 25, 2011 | 35.02 | 36.06 | 34.68 | 35.35 | 162,229 | -0.35(-0.99%) |
Jul 22, 2011 | 35.62 | 36.05 | 35.62 | 35.71 | 171,099 | +0.02(+0.06%) |
Jul 21, 2011 | 34.98 | 35.77 | 34.62 | 35.68 | 308,717 | +0.88(+2.54%) |
Jul 20, 2011 | 35.12 | 35.38 | 34.24 | 34.80 | 171,775 | -0.18(-0.53%) |
Jul 19, 2011 | 33.78 | 35.03 | 33.68 | 34.98 | 282,474 | +1.46(+4.36%) |
Jul 18, 2011 | 33.78 | 34.15 | 33.28 | 33.52 | 189,671 | -0.33(-0.98%) |
Jul 15, 2011 | 33.78 | 33.92 | 33.12 | 33.85 | 220,248 | +0.39(+1.17%) |
Jul 14, 2011 | 33.75 | 34.06 | 33.00 | 33.46 | 321,816 | -0.17(-0.50%) |
Jul 13, 2011 | 33.58 | 34.55 | 33.27 | 33.63 | 268,606 | +0.10(+0.30%) |
Jul 12, 2011 | 33.10 | 34.09 | 33.02 | 33.53 | 215,151 | +0.20(+0.60%) |
Jul 11, 2011 | 33.80 | 34.21 | 33.13 | 33.33 | 200,937 | -0.85(-2.48%) |
Jul 08, 2011 | 33.63 | 34.25 | 33.30 | 34.18 | 193,846 | +0.08(+0.23%) |
Jul 07, 2011 | 34.38 | 34.85 | 33.98 | 34.10 | 265,852 | +0.12(+0.34%) |
Jul 06, 2011 | 33.46 | 34.22 | 33.23 | 33.98 | 251,483 | +0.56(+1.68%) |
Jul 05, 2011 | 33.78 | 34.07 | 33.29 | 33.42 | 367,955 | -0.10(-0.30%) |
Jul 01, 2011 | 32.78 | 33.85 | 32.53 | 33.52 | 346,889 | +0.51(+1.54%) |
Jun 30, 2011 | 34.74 | 34.98 | 32.55 | 33.02 | 642,821 | -1.60(-4.62%) |
Jun 29, 2011 | 33.58 | 34.62 | 33.57 | 34.62 | 389,734 | +1.15(+3.42%) |
Jun 28, 2011 | 33.38 | 33.52 | 33.08 | 33.47 | 300,834 | +0.26(+0.79%) |
Jun 27, 2011 | 32.02 | 33.65 | 31.53 | 33.21 | 433,595 | +1.34(+4.20%) |
Jun 24, 2011 | 32.96 | 33.41 | 31.58 | 31.87 | 551,005 | -1.08(-3.29%) |
Jun 23, 2011 | 33.38 | 33.68 | 32.06 | 32.95 | 599,228 | -0.71(-2.10%) |
Jun 22, 2011 | 34.03 | 34.33 | 33.61 | 33.66 | 430,297 | -0.24(-0.70%) |
Jun 21, 2011 | 32.56 | 34.06 | 32.38 | 33.90 | 380,313 | +1.72(+5.33%) |
Jun 20, 2011 | 31.74 | 32.23 | 31.72 | 32.18 | 342,017 | +0.70(+2.22%) |
Jun 17, 2011 | 31.42 | 31.84 | 30.62 | 31.48 | 476,678 | +0.30(+0.96%) |
Jun 16, 2011 | 33.07 | 33.08 | 30.42 | 31.18 | 884,838 | -2.02(-6.09%) |
Jun 15, 2011 | 33.85 | 34.02 | 33.05 | 33.21 | 311,014 | -0.89(-2.62%) |
Jun 14, 2011 | 33.62 | 34.57 | 33.54 | 34.10 | 231,467 | +0.96(+2.90%) |
Jun 13, 2011 | 33.84 | 34.12 | 32.34 | 33.14 | 332,278 | -0.60(-1.78%) |
Jun 10, 2011 | 33.75 | 34.32 | 33.12 | 33.74 | 428,851 | -0.42(-1.22%) |
Jun 09, 2011 | 32.13 | 35.02 | 32.03 | 34.15 | 472,908 | +2.21(+6.91%) |
Jun 08, 2011 | 33.43 | 33.58 | 31.76 | 31.95 | 431,483 | -1.68(-5.01%) |
Jun 07, 2011 | 33.82 | 34.08 | 33.45 | 33.63 | 252,796 | +0.09(+0.28%) |
Jun 06, 2011 | 34.18 | 34.66 | 33.48 | 33.54 | 286,265 | -0.08(-0.25%) |
Jun 03, 2011 | 33.68 | 34.44 | 33.31 | 33.62 | 397,153 | -1.53(-4.35%) |
May 24, 2011 | 35.65 | 36.08 | 34.93 | 35.15 | 315,924 | -0.22(-0.63%) |
May 23, 2011 | 34.77 | 35.78 | 34.06 | 35.38 | 501,728 | -0.03(-0.09%) |
May 20, 2011 | 35.41 | 35.72 | 34.85 | 35.41 | 364,274 | -0.10(-0.28%) |
May 19, 2011 | 35.72 | 36.15 | 34.66 | 35.51 | 512,470 | +0.13(+0.37%) |
May 18, 2011 | 34.07 | 35.53 | 33.63 | 35.38 | 401,498 | +1.48(+4.38%) |
May 17, 2011 | 33.66 | 34.20 | 32.88 | 33.89 | 443,305 | +0.10(+0.30%) |
May 16, 2011 | 34.38 | 35.54 | 33.75 | 33.79 | 459,616 | -0.54(-1.57%) |
May 13, 2011 | 34.93 | 34.98 | 33.85 | 34.33 | 347,436 | -0.59(-1.70%) |
May 12, 2011 | 34.35 | 35.39 | 33.85 | 34.92 | 305,823 | +0.24(+0.69%) |
May 11, 2011 | 35.44 | 35.44 | 33.96 | 34.68 | 417,660 | -0.78(-2.21%) |
May 10, 2011 | 34.93 | 36.00 | 34.93 | 35.47 | 568,542 | +0.61(+1.74%) |
May 09, 2011 | 33.28 | 35.19 | 33.28 | 34.86 | 882,709 | +1.38(+4.14%) |
May 06, 2011 | 31.52 | 34.15 | 30.78 | 33.48 | 2,114,797 | +4.95(+17.34%) |
May 05, 2011 | 27.51 | 28.68 | 27.51 | 28.53 | 590,682 | +0.80(+2.88%) |
May 04, 2011 | 28.69 | 28.78 | 27.19 | 27.73 | 511,862 | -0.93(-3.25%) |
May 03, 2011 | 30.05 | 30.08 | 28.53 | 28.66 | 357,562 | -1.52(-5.02%) |