Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.14 | 60.37 | 58.42 | 58.88 | 9,895 | -2.52(-4.10%) |
Jul 28, 2011 | 66.09 | 67.26 | 60.37 | 61.40 | 12,039 | -5.73(-8.53%) |
Jul 27, 2011 | 67.93 | 68.38 | 66.44 | 67.12 | 16,737 | +0.00(+0.00%) |
Jul 26, 2011 | 61.85 | 67.47 | 61.85 | 67.12 | 20,713 | +4.58(+7.33%) |
Jul 25, 2011 | 58.42 | 63.80 | 58.42 | 62.54 | 19,491 | +2.52(+4.20%) |
Jul 22, 2011 | 58.99 | 60.37 | 58.76 | 60.02 | 14,237 | -0.46(-0.76%) |
Jul 21, 2011 | 56.36 | 61.28 | 56.36 | 60.48 | 20,384 | +3.78(+6.67%) |
Jul 20, 2011 | 61.17 | 61.17 | 55.55 | 56.70 | 14,575 | -3.67(-6.07%) |
Jul 19, 2011 | 62.54 | 62.54 | 57.50 | 60.37 | 20,173 | -0.34(-0.57%) |
Jul 18, 2011 | 54.87 | 61.17 | 54.41 | 60.71 | 41,534 | +6.07(+11.11%) |
Jul 15, 2011 | 54.75 | 55.44 | 54.18 | 54.64 | 4,677 | +0.80(+1.49%) |
Jul 14, 2011 | 55.33 | 55.78 | 53.84 | 53.84 | 7,993 | -2.29(-4.08%) |
Jul 13, 2011 | 56.93 | 57.27 | 56.13 | 56.13 | 5,543 | -0.34(-0.61%) |
Jul 12, 2011 | 53.38 | 56.47 | 53.38 | 56.47 | 7,039 | +1.83(+3.35%) |
Jul 11, 2011 | 57.62 | 57.62 | 54.18 | 54.64 | 9,916 | -2.98(-5.17%) |
Jul 08, 2011 | 56.59 | 57.73 | 56.59 | 57.62 | 4,270 | -0.23(-0.40%) |
Jul 07, 2011 | 57.04 | 57.85 | 56.47 | 57.85 | 13,127 | +1.03(+1.81%) |
Jul 06, 2011 | 56.13 | 57.27 | 55.78 | 56.81 | 9,084 | +0.34(+0.61%) |
Jul 05, 2011 | 56.70 | 57.96 | 55.67 | 56.47 | 9,764 | -0.92(-1.60%) |
Jul 01, 2011 | 56.81 | 58.88 | 56.70 | 57.39 | 10,883 | +0.34(+0.60%) |
Jun 30, 2011 | 54.75 | 57.16 | 54.75 | 57.04 | 7,874 | +1.15(+2.05%) |
Jun 29, 2011 | 58.42 | 58.42 | 54.98 | 55.90 | 13,346 | -1.37(-2.40%) |
Jun 28, 2011 | 57.27 | 57.85 | 56.13 | 57.27 | 8,464 | +1.15(+2.04%) |
Jun 27, 2011 | 57.27 | 57.50 | 54.98 | 56.13 | 9,747 | -1.15(-2.00%) |
Jun 24, 2011 | 54.98 | 59.56 | 54.41 | 57.27 | 21,381 | +1.49(+2.67%) |
Jun 23, 2011 | 51.55 | 56.22 | 50.51 | 55.78 | 24,746 | +4.24(+8.22%) |
Jun 22, 2011 | 47.99 | 60.53 | 47.99 | 51.55 | 55,918 | +2.98(+6.13%) |
Jun 21, 2011 | 41.24 | 49.83 | 39.29 | 48.57 | 32,528 | +7.56(+18.44%) |
Jun 20, 2011 | 42.95 | 43.30 | 39.52 | 41.01 | 25,669 | -3.44(-7.73%) |
Jun 17, 2011 | 45.70 | 46.75 | 42.61 | 44.44 | 21,989 | -1.15(-2.51%) |
Jun 16, 2011 | 49.25 | 49.83 | 44.90 | 45.59 | 23,257 | -4.12(-8.29%) |
Jun 15, 2011 | 51.55 | 52.35 | 49.25 | 49.71 | 11,379 | -1.72(-3.34%) |
Jun 14, 2011 | 50.97 | 51.77 | 49.94 | 51.43 | 12,229 | +2.06(+4.18%) |
Jun 13, 2011 | 46.51 | 50.40 | 46.39 | 49.37 | 18,916 | +2.86(+6.16%) |
Jun 10, 2011 | 43.18 | 47.42 | 42.73 | 46.51 | 20,962 | +1.72(+3.84%) |
Jun 09, 2011 | 49.14 | 49.37 | 41.24 | 44.79 | 39,943 | -4.70(-9.49%) |
Jun 08, 2011 | 49.71 | 50.51 | 49.03 | 49.48 | 8,694 | +0.00(+0.00%) |
Jun 07, 2011 | 51.55 | 51.77 | 49.48 | 49.48 | 18,832 | -2.06(-4.00%) |
Jun 06, 2011 | 55.33 | 55.78 | 51.55 | 51.55 | 14,929 | -4.12(-7.41%) |
Jun 03, 2011 | 54.41 | 56.36 | 54.18 | 55.67 | 12,054 | -9.62(-14.74%) |
May 24, 2011 | 74.45 | 74.45 | 59.11 | 65.29 | 33,289 | -9.05(-12.17%) |
May 23, 2011 | 74.23 | 74.45 | 72.05 | 74.34 | 18,003 | -0.11(-0.15%) |
May 20, 2011 | 75.26 | 75.37 | 74.45 | 74.45 | 8,292 | -0.69(-0.91%) |
May 19, 2011 | 76.40 | 77.09 | 73.42 | 75.14 | 21,996 | -0.80(-1.06%) |
May 18, 2011 | 74.34 | 77.09 | 73.65 | 75.94 | 12,833 | +1.49(+2.00%) |
May 17, 2011 | 73.88 | 75.37 | 73.42 | 74.45 | 12,787 | +0.00(+0.00%) |
May 16, 2011 | 76.63 | 77.32 | 73.31 | 74.45 | 19,963 | -2.98(-3.85%) |
May 13, 2011 | 80.18 | 82.36 | 77.20 | 77.43 | 15,031 | -3.89(-4.79%) |
May 12, 2011 | 81.67 | 82.47 | 78.92 | 81.33 | 12,827 | -0.92(-1.11%) |
May 11, 2011 | 80.75 | 83.04 | 79.04 | 82.24 | 20,200 | +3.32(+4.21%) |
May 10, 2011 | 75.83 | 79.61 | 74.45 | 78.92 | 12,957 | +3.32(+4.39%) |
May 09, 2011 | 76.86 | 76.86 | 74.68 | 75.60 | 10,080 | -1.26(-1.64%) |
May 06, 2011 | 78.69 | 78.69 | 75.60 | 76.86 | 7,663 | -1.26(-1.61%) |
May 05, 2011 | 80.07 | 80.07 | 77.20 | 78.12 | 10,556 | -2.86(-3.54%) |
May 04, 2011 | 83.62 | 83.62 | 79.95 | 80.98 | 11,170 | -1.26(-1.53%) |
May 03, 2011 | 83.50 | 83.50 | 80.07 | 82.24 | 26,736 | +0.34(+0.42%) |