Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.07 | 50.71 | 50.07 | 50.70 | 24,529 | +1.17(+2.36%) |
Jul 28, 2011 | 49.69 | 49.69 | 49.36 | 49.53 | 24,815 | -0.02(-0.04%) |
Jul 27, 2011 | 49.39 | 49.68 | 49.10 | 49.55 | 24,918 | +0.15(+0.30%) |
Jul 26, 2011 | 49.17 | 49.48 | 49.15 | 49.40 | 27,467 | +0.20(+0.41%) |
Jul 25, 2011 | 49.00 | 49.52 | 48.95 | 49.20 | 27,563 | +0.03(+0.06%) |
Jul 22, 2011 | 49.11 | 49.23 | 49.10 | 49.17 | 23,055 | +0.19(+0.39%) |
Jul 21, 2011 | 49.31 | 49.37 | 48.72 | 48.98 | 272,299 | -0.53(-1.07%) |
Jul 20, 2011 | 49.67 | 49.70 | 49.48 | 49.51 | 6,650 | -0.51(-1.01%) |
Jul 19, 2011 | 49.42 | 50.02 | 49.42 | 50.02 | 12,400 | +0.31(+0.62%) |
Jul 18, 2011 | 49.81 | 49.91 | 49.56 | 49.71 | 25,221 | +0.13(+0.26%) |
Jul 15, 2011 | 49.09 | 49.60 | 49.06 | 49.58 | 50,352 | +0.52(+1.06%) |
Jul 14, 2011 | 49.44 | 49.44 | 49.06 | 49.06 | 16,438 | -0.56(-1.14%) |
Jul 13, 2011 | 49.53 | 49.68 | 49.00 | 49.62 | 11,918 | +0.11(+0.23%) |
Jul 12, 2011 | 49.61 | 49.61 | 49.34 | 49.51 | 67,872 | +0.34(+0.69%) |
Jul 11, 2011 | 49.20 | 49.34 | 49.09 | 49.17 | 15,585 | +0.64(+1.32%) |
Jul 08, 2011 | 48.22 | 48.56 | 48.22 | 48.53 | 4,349 | +0.78(+1.63%) |
Jul 07, 2011 | 47.62 | 47.75 | 47.44 | 47.75 | 8,874 | -0.11(-0.23%) |
Jul 06, 2011 | 48.02 | 48.02 | 47.71 | 47.86 | 3,610 | +0.27(+0.56%) |
Jul 05, 2011 | 47.45 | 47.70 | 47.45 | 47.59 | 48,269 | +0.31(+0.66%) |
Jul 01, 2011 | 47.33 | 47.41 | 46.77 | 47.28 | 10,556 | -0.10(-0.22%) |
Jun 30, 2011 | 47.99 | 48.00 | 47.30 | 47.38 | 49,333 | -0.69(-1.44%) |
Jun 29, 2011 | 48.46 | 48.60 | 48.00 | 48.07 | 79,054 | -1.04(-2.12%) |
Jun 28, 2011 | 49.70 | 49.72 | 48.89 | 49.11 | 40,191 | -0.65(-1.31%) |
Jun 27, 2011 | 50.01 | 50.09 | 49.73 | 49.76 | 31,558 | +0.04(+0.08%) |
Jun 24, 2011 | 49.23 | 49.77 | 49.23 | 49.72 | 53,526 | +0.64(+1.30%) |
Jun 23, 2011 | 49.20 | 49.26 | 49.08 | 49.08 | 18,766 | +0.50(+1.03%) |
Jun 22, 2011 | 48.92 | 48.96 | 48.56 | 48.58 | 9,842 | -0.02(-0.04%) |
Jun 21, 2011 | 48.77 | 48.79 | 48.44 | 48.60 | 65,952 | -0.18(-0.37%) |
Jun 20, 2011 | 48.78 | 48.83 | 48.70 | 48.78 | 20,886 | -0.26(-0.54%) |
Jun 17, 2011 | 48.84 | 49.04 | 48.82 | 49.04 | 52,002 | -0.07(-0.14%) |
Jun 16, 2011 | 48.96 | 49.35 | 48.91 | 49.11 | 36,685 | +0.35(+0.72%) |
Jun 15, 2011 | 47.90 | 48.83 | 47.89 | 48.76 | 69,145 | +1.06(+2.22%) |
Jun 14, 2011 | 48.13 | 48.13 | 47.63 | 47.70 | 25,232 | -0.71(-1.47%) |
Jun 13, 2011 | 48.48 | 48.70 | 48.34 | 48.41 | 12,047 | -0.37(-0.76%) |
Jun 10, 2011 | 48.72 | 48.97 | 48.69 | 48.78 | 25,215 | +0.22(+0.45%) |
Jun 09, 2011 | 48.95 | 49.03 | 48.41 | 48.56 | 65,080 | -0.25(-0.51%) |
Jun 08, 2011 | 48.70 | 48.96 | 48.61 | 48.81 | 24,700 | +0.30(+0.62%) |
Jun 07, 2011 | 48.41 | 48.51 | 48.15 | 48.51 | 62,522 | -0.24(-0.49%) |
Jun 06, 2011 | 48.56 | 48.79 | 48.49 | 48.75 | 67,235 | +0.03(+0.07%) |
Jun 03, 2011 | 49.21 | 49.21 | 48.66 | 48.72 | 53,468 | +0.84(+1.75%) |
May 24, 2011 | 47.72 | 47.95 | 47.60 | 47.88 | 18,105 | -0.02(-0.04%) |
May 23, 2011 | 48.00 | 48.03 | 47.78 | 47.90 | 441,171 | +0.44(+0.93%) |
May 20, 2011 | 47.35 | 47.53 | 47.30 | 47.46 | 25,525 | +0.16(+0.34%) |
May 19, 2011 | 47.04 | 47.38 | 46.74 | 47.30 | 300,736 | -0.12(-0.25%) |
May 18, 2011 | 47.91 | 47.91 | 47.39 | 47.42 | 19,374 | -0.46(-0.96%) |
May 17, 2011 | 47.81 | 47.96 | 47.77 | 47.88 | 185,978 | +0.36(+0.77%) |
May 16, 2011 | 47.37 | 47.55 | 47.25 | 47.52 | 245,458 | +0.22(+0.46%) |
May 13, 2011 | 47.36 | 47.78 | 47.30 | 47.30 | 25,576 | +0.19(+0.40%) |
May 12, 2011 | 47.41 | 47.45 | 46.97 | 47.11 | 16,144 | -0.21(-0.44%) |
May 11, 2011 | 46.99 | 47.34 | 46.83 | 47.32 | 96,223 | +0.17(+0.36%) |
May 10, 2011 | 47.29 | 47.38 | 47.15 | 47.15 | 48,604 | -0.23(-0.49%) |
May 09, 2011 | 47.30 | 47.40 | 47.26 | 47.38 | 67,203 | +0.17(+0.36%) |
May 06, 2011 | 46.96 | 47.38 | 46.90 | 47.21 | 52,114 | -0.08(-0.17%) |
May 05, 2011 | 47.00 | 47.32 | 46.91 | 47.29 | 110,180 | +0.59(+1.26%) |
May 04, 2011 | 46.73 | 46.89 | 46.68 | 46.70 | 20,026 | +0.16(+0.34%) |
May 03, 2011 | 46.57 | 46.62 | 46.41 | 46.54 | 39,683 | +0.16(+0.34%) |