Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.60 | 34.79 | 34.22 | 34.42 | 173,849 | -0.44(-1.26%) |
Jul 28, 2011 | 35.20 | 35.79 | 34.80 | 34.86 | 146,568 | -0.27(-0.77%) |
Jul 27, 2011 | 36.78 | 36.78 | 35.04 | 35.13 | 307,851 | -1.98(-5.34%) |
Jul 26, 2011 | 36.83 | 37.28 | 36.69 | 37.11 | 244,069 | +0.47(+1.28%) |
Jul 25, 2011 | 37.13 | 37.30 | 35.66 | 36.64 | 470,664 | -0.93(-2.48%) |
Jul 22, 2011 | 37.82 | 37.90 | 37.27 | 37.57 | 236,691 | -0.37(-0.98%) |
Jul 21, 2011 | 37.38 | 39.32 | 36.91 | 37.94 | 505,220 | +0.48(+1.28%) |
Jul 20, 2011 | 37.50 | 37.61 | 37.03 | 37.46 | 132,879 | +0.00(+0.00%) |
Jul 19, 2011 | 37.04 | 37.67 | 36.82 | 37.46 | 106,233 | +0.66(+1.79%) |
Jul 18, 2011 | 36.79 | 37.50 | 36.69 | 36.80 | 197,452 | -0.27(-0.73%) |
Jul 15, 2011 | 36.41 | 37.11 | 36.05 | 37.07 | 189,719 | +0.84(+2.32%) |
Jul 14, 2011 | 37.71 | 38.12 | 36.16 | 36.23 | 154,559 | -1.42(-3.77%) |
Jul 13, 2011 | 37.32 | 37.98 | 36.97 | 37.65 | 142,748 | +0.59(+1.59%) |
Jul 12, 2011 | 36.57 | 37.56 | 36.10 | 37.06 | 175,376 | +0.43(+1.17%) |
Jul 11, 2011 | 37.05 | 37.36 | 36.19 | 36.63 | 234,283 | -0.71(-1.90%) |
Jul 08, 2011 | 37.57 | 37.57 | 36.84 | 37.34 | 159,195 | -0.62(-1.63%) |
Jul 07, 2011 | 37.52 | 38.46 | 37.51 | 37.96 | 150,618 | +0.63(+1.69%) |
Jul 06, 2011 | 37.29 | 38.17 | 36.84 | 37.33 | 205,599 | -0.05(-0.13%) |
Jul 05, 2011 | 36.90 | 37.91 | 36.38 | 37.38 | 225,294 | +0.32(+0.86%) |
Jul 01, 2011 | 36.19 | 37.17 | 36.06 | 37.06 | 337,195 | +0.68(+1.87%) |
Jun 30, 2011 | 36.82 | 37.37 | 36.04 | 36.38 | 425,802 | -0.18(-0.49%) |
Jun 29, 2011 | 36.00 | 37.45 | 35.20 | 36.56 | 423,367 | +0.32(+0.88%) |
Jun 28, 2011 | 34.94 | 37.07 | 34.64 | 36.24 | 363,157 | +1.37(+3.93%) |
Jun 27, 2011 | 34.55 | 35.11 | 34.34 | 34.87 | 148,904 | +0.16(+0.46%) |
Jun 24, 2011 | 34.07 | 34.95 | 34.06 | 34.71 | 913,362 | +0.69(+2.03%) |
Jun 23, 2011 | 34.34 | 34.75 | 33.62 | 34.02 | 323,281 | -0.75(-2.16%) |
Jun 22, 2011 | 34.44 | 35.27 | 33.97 | 34.77 | 227,267 | +0.07(+0.20%) |
Jun 21, 2011 | 33.77 | 34.93 | 33.60 | 34.70 | 301,036 | +0.99(+2.94%) |
Jun 20, 2011 | 33.69 | 33.89 | 33.33 | 33.71 | 211,421 | +0.11(+0.33%) |
Jun 17, 2011 | 34.09 | 34.30 | 33.56 | 33.60 | 312,306 | -0.30(-0.88%) |
Jun 16, 2011 | 34.00 | 34.30 | 33.54 | 33.90 | 186,717 | -0.06(-0.18%) |
Jun 15, 2011 | 34.01 | 34.35 | 33.53 | 33.96 | 329,237 | -0.23(-0.67%) |
Jun 14, 2011 | 33.70 | 34.52 | 33.67 | 34.19 | 437,691 | +0.66(+1.97%) |
Jun 13, 2011 | 34.25 | 34.51 | 33.05 | 33.53 | 960,441 | -0.76(-2.22%) |
Jun 10, 2011 | 35.02 | 35.03 | 33.98 | 34.29 | 363,668 | -0.74(-2.11%) |
Jun 09, 2011 | 35.50 | 35.53 | 35.00 | 35.03 | 161,369 | -0.37(-1.05%) |
Jun 08, 2011 | 35.45 | 35.79 | 35.07 | 35.40 | 197,720 | -0.11(-0.31%) |
Jun 07, 2011 | 35.82 | 36.20 | 35.51 | 35.51 | 246,867 | -0.18(-0.50%) |
Jun 06, 2011 | 36.29 | 36.43 | 35.66 | 35.69 | 311,966 | -0.47(-1.30%) |
Jun 03, 2011 | 36.00 | 37.12 | 35.60 | 36.16 | 287,250 | +1.08(+3.08%) |
May 24, 2011 | 35.70 | 35.93 | 34.53 | 35.08 | 634,849 | -0.70(-1.96%) |
May 23, 2011 | 34.50 | 36.37 | 34.34 | 35.78 | 769,650 | +0.70(+2.00%) |
May 20, 2011 | 34.47 | 35.75 | 33.70 | 35.08 | 2,275,439 | +6.56(+23.00%) |
May 19, 2011 | 28.63 | 28.67 | 28.11 | 28.52 | 288,166 | -0.04(-0.14%) |
May 18, 2011 | 28.40 | 28.85 | 28.15 | 28.56 | 203,263 | +0.13(+0.46%) |
May 17, 2011 | 28.22 | 28.52 | 27.75 | 28.43 | 130,822 | +0.20(+0.71%) |
May 16, 2011 | 28.26 | 28.65 | 27.86 | 28.23 | 126,292 | -0.15(-0.53%) |
May 13, 2011 | 28.82 | 28.82 | 28.28 | 28.38 | 87,043 | -0.33(-1.15%) |
May 12, 2011 | 29.25 | 29.76 | 28.52 | 28.71 | 189,388 | -0.64(-2.18%) |
May 11, 2011 | 28.15 | 29.42 | 28.15 | 29.35 | 195,949 | +1.20(+4.26%) |
May 10, 2011 | 27.76 | 28.44 | 26.80 | 28.15 | 68,522 | +0.51(+1.85%) |
May 09, 2011 | 27.43 | 27.93 | 27.33 | 27.64 | 63,079 | +0.12(+0.44%) |
May 06, 2011 | 27.94 | 28.37 | 27.45 | 27.52 | 132,654 | -0.07(-0.25%) |
May 05, 2011 | 27.29 | 28.00 | 27.00 | 27.59 | 100,149 | +0.15(+0.55%) |
May 04, 2011 | 27.17 | 27.61 | 26.78 | 27.44 | 84,550 | +0.28(+1.03%) |
May 03, 2011 | 27.12 | 27.38 | 26.95 | 27.16 | 185,054 | -0.16(-0.59%) |