Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.00 | 42.70 | 41.40 | 42.00 | 8,046 | +0.00(+0.00%) |
Jul 28, 2011 | 42.80 | 43.79 | 41.50 | 42.00 | 19,232 | -1.10(-2.55%) |
Jul 27, 2011 | 43.50 | 44.20 | 42.60 | 43.10 | 8,698 | -1.00(-2.27%) |
Jul 26, 2011 | 43.80 | 44.75 | 43.00 | 44.10 | 16,369 | +0.30(+0.68%) |
Jul 25, 2011 | 46.80 | 47.86 | 43.60 | 43.80 | 25,701 | -4.20(-8.75%) |
Jul 22, 2011 | 47.60 | 49.50 | 46.50 | 48.00 | 29,274 | -1.50(-3.03%) |
Jul 21, 2011 | 43.00 | 49.80 | 41.30 | 49.50 | 77,874 | +8.00(+19.28%) |
Jul 20, 2011 | 41.40 | 42.10 | 41.00 | 41.50 | 15,921 | -0.40(-0.95%) |
Jul 19, 2011 | 42.10 | 44.70 | 41.80 | 41.90 | 11,186 | -0.50(-1.18%) |
Jul 18, 2011 | 41.50 | 42.90 | 40.20 | 42.40 | 8,951 | +1.40(+3.41%) |
Jul 15, 2011 | 42.30 | 43.00 | 40.50 | 41.00 | 24,832 | -2.10(-4.87%) |
Jul 14, 2011 | 45.20 | 45.20 | 42.80 | 43.10 | 9,536 | -2.20(-4.86%) |
Jul 13, 2011 | 45.00 | 47.00 | 44.31 | 45.30 | 11,905 | +0.40(+0.89%) |
Jul 12, 2011 | 44.40 | 47.00 | 43.70 | 44.90 | 11,354 | -0.10(-0.22%) |
Jul 11, 2011 | 45.20 | 45.60 | 43.20 | 45.00 | 15,700 | -1.20(-2.60%) |
Jul 08, 2011 | 47.70 | 47.70 | 44.60 | 46.20 | 23,231 | -1.50(-3.14%) |
Jul 07, 2011 | 48.40 | 49.80 | 44.20 | 47.70 | 49,767 | +1.20(+2.58%) |
Jul 06, 2011 | 41.50 | 47.50 | 41.20 | 46.50 | 51,624 | +5.40(+13.14%) |
Jul 05, 2011 | 42.60 | 42.70 | 39.50 | 41.10 | 12,142 | -0.50(-1.20%) |
Jul 01, 2011 | 39.60 | 42.00 | 38.50 | 41.60 | 21,658 | +1.80(+4.52%) |
Jun 30, 2011 | 41.20 | 42.70 | 39.50 | 39.80 | 48,122 | -1.00(-2.45%) |
Jun 29, 2011 | 37.60 | 40.90 | 36.50 | 40.80 | 80,449 | +3.90(+10.57%) |
Jun 28, 2011 | 37.40 | 38.20 | 36.10 | 36.90 | 46,668 | -0.60(-1.60%) |
Jun 27, 2011 | 39.40 | 39.40 | 35.20 | 37.50 | 65,874 | -1.80(-4.58%) |
Jun 24, 2011 | 40.70 | 42.70 | 39.20 | 39.30 | 11,677 | -0.90(-2.24%) |
Jun 23, 2011 | 40.80 | 44.00 | 39.20 | 40.20 | 32,122 | -1.19(-2.88%) |
Jun 22, 2011 | 45.00 | 45.00 | 41.10 | 41.39 | 27,255 | -3.11(-6.99%) |
Jun 21, 2011 | 45.90 | 45.97 | 44.50 | 44.50 | 12,491 | -1.00(-2.20%) |
Jun 20, 2011 | 45.90 | 46.10 | 44.80 | 45.50 | 11,699 | +0.10(+0.22%) |
Jun 17, 2011 | 45.80 | 46.50 | 45.10 | 45.40 | 6,649 | +0.20(+0.44%) |
Jun 16, 2011 | 47.40 | 48.00 | 45.10 | 45.20 | 9,496 | -2.20(-4.64%) |
Jun 15, 2011 | 47.90 | 48.50 | 46.60 | 47.40 | 9,599 | -0.70(-1.46%) |
Jun 14, 2011 | 47.80 | 49.30 | 47.50 | 48.10 | 8,441 | +1.10(+2.34%) |
Jun 13, 2011 | 45.70 | 47.80 | 45.30 | 47.00 | 15,956 | +1.30(+2.84%) |
Jun 10, 2011 | 48.60 | 50.60 | 44.50 | 45.70 | 21,234 | -3.70(-7.49%) |
Jun 09, 2011 | 46.50 | 50.30 | 45.00 | 49.40 | 30,748 | +2.50(+5.33%) |
Jun 08, 2011 | 48.40 | 48.50 | 46.30 | 46.90 | 16,817 | -1.30(-2.70%) |
Jun 07, 2011 | 48.80 | 49.50 | 48.00 | 48.20 | 30,304 | -0.20(-0.41%) |
Jun 06, 2011 | 53.36 | 53.80 | 48.30 | 48.40 | 33,490 | -6.20(-11.36%) |
Jun 03, 2011 | 54.20 | 55.78 | 53.00 | 54.60 | 24,626 | -14.60(-21.10%) |
May 24, 2011 | 71.20 | 71.20 | 67.10 | 69.20 | 26,075 | -1.10(-1.56%) |
May 23, 2011 | 71.00 | 71.60 | 70.10 | 70.30 | 9,566 | -1.60(-2.23%) |
May 20, 2011 | 70.10 | 72.30 | 70.10 | 71.90 | 8,810 | +1.80(+2.57%) |
May 19, 2011 | 70.10 | 71.90 | 70.00 | 70.10 | 15,134 | -2.10(-2.91%) |
May 18, 2011 | 73.50 | 74.20 | 72.10 | 72.20 | 7,487 | -1.10(-1.50%) |
May 17, 2011 | 70.20 | 74.30 | 70.20 | 73.30 | 20,980 | +3.20(+4.56%) |
May 16, 2011 | 70.70 | 71.70 | 70.00 | 70.10 | 17,654 | -0.90(-1.27%) |
May 13, 2011 | 73.60 | 74.00 | 70.90 | 71.00 | 29,734 | -2.70(-3.66%) |
May 12, 2011 | 73.30 | 75.00 | 71.80 | 73.70 | 15,815 | -0.30(-0.41%) |
May 11, 2011 | 74.30 | 76.20 | 73.10 | 74.00 | 6,347 | -1.10(-1.46%) |
May 10, 2011 | 75.90 | 76.40 | 74.30 | 75.10 | 7,491 | +0.00(+0.00%) |
May 09, 2011 | 77.00 | 77.20 | 73.70 | 75.10 | 8,171 | -1.30(-1.70%) |
May 06, 2011 | 75.30 | 77.00 | 74.80 | 76.40 | 13,209 | +1.80(+2.41%) |
May 05, 2011 | 73.40 | 81.10 | 73.30 | 74.60 | 37,763 | +0.20(+0.27%) |
May 04, 2011 | 77.00 | 77.10 | 72.80 | 74.40 | 16,945 | -1.80(-2.36%) |
May 03, 2011 | 79.60 | 81.70 | 75.80 | 76.20 | 26,700 | -3.80(-4.75%) |