Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.30 | 61.60 | 53.20 | 58.52 | 39,984 | +2.66(+4.76%) |
Jul 28, 2011 | 57.82 | 59.36 | 54.74 | 55.86 | 23,303 | -1.26(-2.21%) |
Jul 27, 2011 | 60.90 | 60.90 | 56.28 | 57.12 | 52,753 | -5.04(-8.11%) |
Jul 26, 2011 | 50.26 | 64.96 | 48.44 | 62.16 | 164,160 | +11.90(+23.68%) |
Jul 25, 2011 | 51.80 | 53.90 | 49.84 | 50.26 | 25,620 | -1.82(-3.49%) |
Jul 22, 2011 | 50.40 | 52.50 | 48.58 | 52.08 | 26,876 | +4.06(+8.45%) |
Jul 21, 2011 | 46.34 | 49.00 | 46.20 | 48.02 | 32,264 | +1.68(+3.63%) |
Jul 20, 2011 | 47.88 | 48.58 | 46.20 | 46.34 | 12,132 | -0.98(-2.07%) |
Jul 19, 2011 | 44.94 | 47.74 | 44.24 | 47.32 | 13,435 | +2.94(+6.62%) |
Jul 18, 2011 | 45.78 | 45.92 | 43.96 | 44.38 | 12,360 | -1.82(-3.94%) |
Jul 15, 2011 | 45.08 | 46.34 | 44.80 | 46.20 | 6,070 | +1.26(+2.80%) |
Jul 14, 2011 | 45.64 | 47.04 | 43.96 | 44.94 | 14,962 | -0.84(-1.83%) |
Jul 13, 2011 | 47.74 | 48.58 | 44.80 | 45.78 | 18,039 | -1.40(-2.97%) |
Jul 12, 2011 | 51.10 | 51.11 | 46.76 | 47.18 | 22,293 | -4.62(-8.92%) |
Jul 11, 2011 | 53.90 | 53.90 | 51.10 | 51.80 | 10,766 | -2.38(-4.39%) |
Jul 08, 2011 | 56.14 | 56.56 | 52.78 | 54.18 | 21,755 | -2.38(-4.21%) |
Jul 07, 2011 | 57.54 | 60.06 | 55.86 | 56.56 | 40,078 | -0.70(-1.22%) |
Jul 06, 2011 | 48.86 | 57.58 | 48.02 | 57.26 | 36,128 | +8.12(+16.52%) |
Jul 05, 2011 | 50.96 | 51.09 | 48.71 | 49.14 | 12,158 | -1.54(-3.04%) |
Jul 01, 2011 | 47.60 | 51.80 | 47.60 | 50.68 | 38,787 | +3.50(+7.42%) |
Jun 30, 2011 | 44.52 | 47.32 | 44.38 | 47.18 | 20,364 | +2.80(+6.31%) |
Jun 29, 2011 | 43.54 | 44.52 | 42.98 | 44.38 | 7,788 | +0.84(+1.93%) |
Jun 28, 2011 | 43.68 | 44.24 | 42.84 | 43.54 | 8,175 | +0.28(+0.65%) |
Jun 27, 2011 | 42.98 | 44.65 | 42.84 | 43.26 | 8,797 | +0.14(+0.32%) |
Jun 24, 2011 | 43.82 | 44.10 | 42.56 | 43.12 | 10,976 | -0.84(-1.91%) |
Jun 23, 2011 | 42.28 | 44.24 | 41.72 | 43.96 | 8,561 | +1.12(+2.61%) |
Jun 22, 2011 | 43.40 | 44.10 | 41.30 | 42.84 | 20,934 | -0.70(-1.61%) |
Jun 21, 2011 | 44.52 | 45.08 | 43.12 | 43.54 | 18,428 | -0.14(-0.32%) |
Jun 20, 2011 | 41.44 | 43.96 | 37.80 | 43.68 | 26,938 | +5.88(+15.56%) |
Jun 17, 2011 | 38.08 | 38.22 | 37.66 | 37.80 | 11,098 | +0.00(+0.00%) |
Jun 16, 2011 | 38.08 | 38.78 | 37.80 | 37.80 | 4,830 | -0.42(-1.10%) |
Jun 15, 2011 | 37.52 | 38.36 | 36.82 | 38.22 | 12,386 | +0.00(+0.00%) |
Jun 14, 2011 | 38.64 | 39.06 | 37.10 | 38.22 | 16,377 | +0.70(+1.87%) |
Jun 13, 2011 | 39.20 | 39.76 | 37.10 | 37.52 | 12,730 | -1.54(-3.94%) |
Jun 10, 2011 | 37.94 | 39.34 | 37.24 | 39.06 | 13,057 | +1.40(+3.72%) |
Jun 09, 2011 | 39.34 | 40.04 | 37.66 | 37.66 | 14,080 | -1.12(-2.89%) |
Jun 08, 2011 | 36.40 | 40.04 | 35.98 | 38.78 | 22,418 | +2.38(+6.54%) |
Jun 07, 2011 | 37.80 | 38.08 | 35.84 | 36.40 | 18,390 | -1.40(-3.70%) |
Jun 06, 2011 | 39.54 | 41.86 | 37.80 | 37.80 | 11,057 | -1.54(-3.91%) |
Jun 03, 2011 | 41.58 | 42.56 | 38.85 | 39.34 | 22,167 | +2.52(+6.84%) |
May 24, 2011 | 37.66 | 38.22 | 36.54 | 36.82 | 17,464 | -0.84(-2.23%) |
May 23, 2011 | 37.10 | 39.06 | 36.40 | 37.66 | 15,464 | -0.14(-0.37%) |
May 20, 2011 | 36.96 | 38.78 | 36.54 | 37.80 | 24,147 | +0.98(+2.66%) |
May 19, 2011 | 39.34 | 40.46 | 36.40 | 36.82 | 46,812 | -2.80(-7.07%) |
May 18, 2011 | 38.08 | 39.90 | 37.24 | 39.62 | 22,654 | +1.82(+4.81%) |
May 17, 2011 | 39.62 | 40.32 | 36.96 | 37.80 | 48,912 | -1.96(-4.93%) |
May 16, 2011 | 43.40 | 43.40 | 39.34 | 39.76 | 40,094 | -3.92(-8.97%) |
May 13, 2011 | 44.80 | 45.50 | 43.54 | 43.68 | 7,576 | -1.26(-2.80%) |
May 12, 2011 | 43.96 | 45.22 | 43.68 | 44.94 | 8,672 | +1.12(+2.56%) |
May 11, 2011 | 44.80 | 45.22 | 43.82 | 43.82 | 11,113 | -0.98(-2.19%) |
May 10, 2011 | 43.40 | 44.94 | 43.26 | 44.80 | 17,153 | +1.26(+2.89%) |
May 09, 2011 | 44.80 | 45.91 | 42.42 | 43.54 | 22,832 | -1.82(-4.01%) |
May 06, 2011 | 45.64 | 47.04 | 45.08 | 45.36 | 15,289 | -0.14(-0.31%) |
May 05, 2011 | 45.78 | 46.62 | 44.24 | 45.50 | 20,753 | -0.28(-0.61%) |
May 04, 2011 | 49.14 | 49.28 | 38.50 | 45.78 | 99,010 | -5.32(-10.41%) |
May 03, 2011 | 52.92 | 53.90 | 50.54 | 51.10 | 19,314 | -1.82(-3.44%) |