Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.50 | 40.73 | 38.50 | 39.90 | 8,632 | +1.40(+3.64%) |
Aug 30, 2011 | 37.80 | 38.50 | 37.80 | 38.50 | 6,741 | +0.42(+1.10%) |
Aug 29, 2011 | 37.38 | 38.36 | 36.68 | 38.08 | 10,016 | +0.98(+2.64%) |
Aug 26, 2011 | 36.40 | 37.66 | 35.42 | 37.10 | 6,461 | +1.40(+3.92%) |
Aug 25, 2011 | 37.66 | 38.08 | 35.42 | 35.70 | 5,853 | -1.82(-4.85%) |
Aug 24, 2011 | 37.10 | 38.08 | 35.98 | 37.52 | 8,109 | +0.28(+0.75%) |
Aug 23, 2011 | 35.00 | 37.66 | 34.92 | 37.24 | 10,085 | +2.94(+8.57%) |
Aug 22, 2011 | 36.68 | 36.68 | 33.88 | 34.30 | 15,183 | -0.98(-2.78%) |
Aug 19, 2011 | 35.00 | 36.50 | 34.44 | 35.28 | 19,973 | +0.00(+0.00%) |
Aug 18, 2011 | 36.68 | 37.66 | 34.44 | 35.28 | 25,949 | -2.66(-7.01%) |
Aug 17, 2011 | 39.90 | 41.02 | 37.38 | 37.94 | 8,916 | -1.40(-3.56%) |
Aug 16, 2011 | 39.48 | 42.28 | 38.22 | 39.34 | 15,956 | -0.56(-1.40%) |
Aug 15, 2011 | 40.04 | 41.30 | 39.20 | 39.90 | 14,920 | +0.28(+0.71%) |
Aug 12, 2011 | 39.48 | 41.56 | 38.22 | 39.62 | 13,272 | +0.14(+0.35%) |
Aug 11, 2011 | 37.10 | 39.90 | 35.70 | 39.48 | 25,966 | +1.40(+3.68%) |
Aug 10, 2011 | 34.44 | 40.74 | 33.74 | 38.08 | 51,699 | +3.08(+8.80%) |
Aug 09, 2011 | 35.98 | 39.20 | 32.20 | 35.00 | 69,688 | +2.66(+8.23%) |
Aug 08, 2011 | 36.26 | 38.36 | 31.92 | 32.34 | 73,679 | -7.00(-17.79%) |
Aug 05, 2011 | 44.10 | 45.25 | 37.80 | 39.34 | 56,366 | -3.92(-9.06%) |
Aug 04, 2011 | 48.86 | 49.28 | 42.84 | 43.26 | 41,505 | -6.16(-12.46%) |
Aug 03, 2011 | 53.20 | 53.90 | 47.18 | 49.42 | 73,111 | -4.62(-8.55%) |
Aug 02, 2011 | 58.80 | 60.48 | 53.76 | 54.04 | 59,359 | -5.32(-8.96%) |
Aug 01, 2011 | 60.06 | 63.84 | 56.84 | 59.36 | 61,725 | +0.84(+1.44%) |
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%) |