Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.85 | 24.47 | 23.65 | 24.16 | 5,664 | +0.00(+0.00%) |
Jul 28, 2011 | 24.65 | 24.65 | 23.48 | 24.16 | 12,372 | -0.25(-1.01%) |
Jul 27, 2011 | 25.32 | 25.51 | 23.97 | 24.40 | 13,956 | -1.23(-4.80%) |
Jul 26, 2011 | 25.57 | 25.69 | 25.37 | 25.63 | 1,645 | -0.06(-0.24%) |
Jul 25, 2011 | 25.16 | 25.69 | 24.77 | 25.69 | 2,923 | +0.31(+1.21%) |
Jul 22, 2011 | 25.51 | 25.72 | 25.08 | 25.39 | 9,964 | -0.31(-1.20%) |
Jul 21, 2011 | 26.06 | 26.12 | 25.14 | 25.69 | 15,959 | -0.43(-1.65%) |
Jul 20, 2011 | 26.18 | 26.31 | 25.63 | 26.12 | 13,476 | -0.12(-0.47%) |
Jul 19, 2011 | 26.25 | 26.98 | 24.22 | 26.25 | 56,473 | -0.12(-0.47%) |
Jul 18, 2011 | 29.75 | 29.75 | 25.26 | 26.37 | 69,165 | -3.57(-11.91%) |
Jul 15, 2011 | 30.36 | 30.43 | 29.81 | 29.93 | 4,909 | -0.49(-1.62%) |
Jul 14, 2011 | 30.86 | 30.98 | 29.81 | 30.43 | 5,628 | -0.06(-0.20%) |
Jul 13, 2011 | 31.23 | 31.23 | 29.57 | 30.49 | 9,802 | -0.80(-2.55%) |
Jul 12, 2011 | 32.02 | 32.02 | 31.04 | 31.29 | 6,240 | -0.86(-2.68%) |
Jul 11, 2011 | 31.96 | 32.15 | 31.78 | 32.15 | 2,752 | -0.06(-0.19%) |
Jul 08, 2011 | 32.33 | 32.52 | 31.96 | 32.21 | 2,161 | -0.49(-1.50%) |
Jul 07, 2011 | 33.01 | 33.44 | 32.52 | 32.70 | 4,655 | +0.00(+0.00%) |
Jul 06, 2011 | 33.62 | 33.87 | 31.96 | 32.70 | 13,212 | -1.11(-3.27%) |
Jul 05, 2011 | 33.87 | 34.24 | 33.38 | 33.81 | 3,044 | -0.06(-0.18%) |
Jul 01, 2011 | 32.70 | 34.05 | 32.64 | 33.87 | 4,776 | +1.11(+3.38%) |
Jun 30, 2011 | 32.64 | 32.76 | 31.66 | 32.76 | 1,282 | +0.37(+1.14%) |
Jun 29, 2011 | 32.27 | 32.76 | 31.96 | 32.39 | 4,625 | +0.18(+0.57%) |
Jun 28, 2011 | 33.31 | 33.56 | 31.66 | 32.21 | 11,176 | -1.11(-3.32%) |
Jun 27, 2011 | 33.81 | 34.11 | 32.58 | 33.31 | 7,315 | -0.61(-1.81%) |
Jun 24, 2011 | 34.48 | 34.73 | 33.50 | 33.93 | 4,241 | -1.17(-3.33%) |
Jun 23, 2011 | 35.22 | 35.90 | 34.61 | 35.10 | 8,503 | -0.86(-2.39%) |
Jun 22, 2011 | 33.75 | 36.27 | 33.75 | 35.96 | 6,123 | +2.21(+6.56%) |
Jun 21, 2011 | 33.07 | 33.99 | 32.88 | 33.75 | 5,638 | +0.86(+2.62%) |
Jun 20, 2011 | 33.25 | 33.25 | 32.58 | 32.88 | 6,012 | +0.25(+0.75%) |
Jun 17, 2011 | 32.52 | 33.07 | 32.15 | 32.64 | 8,967 | +0.49(+1.53%) |
Jun 16, 2011 | 32.09 | 32.27 | 31.84 | 32.15 | 12,973 | +0.12(+0.38%) |
Jun 15, 2011 | 31.59 | 32.09 | 31.59 | 32.02 | 7,327 | +0.00(+0.00%) |
Jun 14, 2011 | 31.35 | 32.27 | 31.16 | 32.02 | 16,124 | +0.86(+2.76%) |
Jun 13, 2011 | 31.66 | 31.84 | 30.92 | 31.16 | 4,833 | -0.68(-2.12%) |
Jun 10, 2011 | 32.15 | 32.33 | 31.23 | 31.84 | 8,725 | -0.86(-2.63%) |
Jun 09, 2011 | 31.47 | 32.95 | 27.92 | 32.70 | 40,299 | +1.23(+3.91%) |
Jun 08, 2011 | 33.13 | 33.13 | 31.04 | 31.47 | 12,427 | -1.72(-5.18%) |
Jun 07, 2011 | 32.27 | 33.50 | 32.09 | 33.19 | 8,634 | +0.92(+2.86%) |
Jun 06, 2011 | 33.93 | 34.48 | 31.35 | 32.27 | 13,598 | -1.78(-5.23%) |
Jun 03, 2011 | 34.61 | 34.61 | 33.50 | 34.05 | 6,614 | -2.27(-6.26%) |
May 24, 2011 | 36.94 | 36.94 | 36.08 | 36.33 | 8,797 | -0.80(-2.15%) |
May 23, 2011 | 36.39 | 37.31 | 35.47 | 37.13 | 10,663 | +0.18(+0.50%) |
May 20, 2011 | 35.84 | 37.37 | 35.53 | 36.94 | 15,318 | +0.98(+2.74%) |
May 19, 2011 | 34.36 | 36.82 | 34.05 | 35.96 | 20,709 | +1.60(+4.65%) |
May 18, 2011 | 34.36 | 34.79 | 33.81 | 34.36 | 15,252 | +0.00(+0.00%) |
May 17, 2011 | 36.63 | 36.63 | 30.55 | 34.36 | 92,679 | -2.52(-6.83%) |
May 16, 2011 | 42.66 | 43.09 | 36.45 | 36.88 | 78,326 | -5.72(-13.42%) |
May 13, 2011 | 41.06 | 42.66 | 41.06 | 42.60 | 24,815 | +1.54(+3.74%) |
May 12, 2011 | 42.10 | 42.23 | 40.38 | 41.06 | 30,600 | -1.04(-2.48%) |
May 11, 2011 | 42.10 | 42.97 | 42.04 | 42.10 | 13,325 | -0.06(-0.15%) |
May 10, 2011 | 40.75 | 42.41 | 39.65 | 42.17 | 47,699 | +1.23(+3.00%) |
May 09, 2011 | 40.51 | 41.24 | 39.47 | 40.94 | 12,211 | +0.55(+1.37%) |
May 06, 2011 | 39.09 | 40.57 | 39.09 | 40.38 | 9,271 | +1.48(+3.79%) |
May 05, 2011 | 38.29 | 39.09 | 38.29 | 38.91 | 7,473 | +0.25(+0.64%) |
May 04, 2011 | 37.92 | 38.91 | 37.21 | 38.66 | 27,900 | +0.74(+1.94%) |
May 03, 2011 | 37.19 | 37.99 | 36.88 | 37.92 | 7,341 | +0.49(+1.31%) |