Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 30.30 | 31.11 | 29.00 | 29.00 | 21,736 | -1.50(-4.92%) |
Aug 30, 2011 | 31.00 | 32.00 | 28.70 | 30.50 | 36,939 | +0.00(+0.00%) |
Aug 29, 2011 | 27.10 | 31.80 | 27.00 | 30.50 | 38,947 | +3.80(+14.23%) |
Aug 26, 2011 | 27.90 | 28.70 | 26.70 | 26.70 | 24,458 | -1.30(-4.64%) |
Aug 25, 2011 | 30.00 | 30.70 | 27.99 | 28.00 | 18,309 | -1.80(-6.04%) |
Aug 24, 2011 | 30.20 | 30.80 | 27.60 | 29.80 | 9,848 | +0.00(+0.00%) |
Aug 23, 2011 | 32.10 | 32.10 | 29.00 | 29.80 | 25,817 | -1.50(-4.79%) |
Aug 22, 2011 | 32.90 | 33.30 | 30.20 | 31.30 | 8,896 | -0.50(-1.57%) |
Aug 19, 2011 | 32.40 | 34.30 | 30.90 | 31.80 | 16,769 | -1.30(-3.93%) |
Aug 18, 2011 | 34.00 | 34.50 | 32.70 | 33.10 | 6,524 | -2.10(-5.97%) |
Aug 17, 2011 | 36.60 | 36.80 | 34.00 | 35.20 | 9,149 | -1.40(-3.83%) |
Aug 16, 2011 | 37.30 | 38.00 | 35.10 | 36.60 | 5,093 | -0.60(-1.61%) |
Aug 15, 2011 | 35.30 | 37.70 | 35.30 | 37.20 | 8,636 | +2.30(+6.59%) |
Aug 12, 2011 | 34.70 | 36.90 | 34.10 | 34.90 | 7,132 | +1.00(+2.95%) |
Aug 11, 2011 | 33.20 | 35.00 | 32.64 | 33.90 | 10,516 | +1.50(+4.63%) |
Aug 10, 2011 | 31.70 | 33.70 | 31.50 | 32.40 | 8,618 | +0.20(+0.62%) |
Aug 09, 2011 | 33.00 | 33.50 | 30.30 | 32.20 | 15,383 | +2.50(+8.42%) |
Aug 08, 2011 | 34.90 | 34.90 | 29.70 | 29.70 | 34,797 | -7.10(-19.29%) |
Aug 05, 2011 | 36.00 | 37.10 | 33.20 | 36.80 | 14,254 | +1.10(+3.08%) |
Aug 04, 2011 | 37.60 | 38.50 | 35.50 | 35.70 | 18,990 | -1.90(-5.05%) |
Aug 03, 2011 | 40.40 | 40.50 | 36.50 | 37.60 | 28,194 | -2.40(-6.00%) |
Aug 02, 2011 | 42.10 | 42.50 | 39.90 | 40.00 | 21,581 | -2.40(-5.66%) |
Aug 01, 2011 | 42.70 | 43.30 | 42.10 | 42.40 | 7,203 | +0.40(+0.95%) |
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%) |