Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.01 | 51.19 | 49.91 | 50.87 | 48,188 | +1.36(+2.74%) |
Jul 28, 2011 | 49.24 | 49.55 | 49.09 | 49.51 | 19,019 | +0.50(+1.02%) |
Jul 27, 2011 | 48.83 | 49.05 | 48.62 | 49.01 | 50,063 | +0.14(+0.29%) |
Jul 26, 2011 | 48.69 | 49.08 | 48.69 | 48.87 | 27,922 | +0.31(+0.63%) |
Jul 25, 2011 | 48.42 | 48.74 | 48.31 | 48.56 | 10,119 | -0.67(-1.36%) |
Jul 22, 2011 | 49.03 | 49.32 | 49.03 | 49.23 | 28,499 | +0.49(+1.00%) |
Jul 21, 2011 | 48.81 | 49.05 | 48.33 | 48.74 | 32,720 | -0.86(-1.73%) |
Jul 20, 2011 | 50.09 | 50.09 | 49.35 | 49.61 | 14,717 | -0.48(-0.96%) |
Jul 19, 2011 | 48.64 | 50.10 | 48.47 | 50.09 | 11,823 | +1.43(+2.93%) |
Jul 18, 2011 | 49.27 | 49.42 | 48.62 | 48.66 | 21,793 | -0.62(-1.26%) |
Jul 15, 2011 | 48.67 | 49.43 | 48.67 | 49.28 | 10,343 | -0.34(-0.69%) |
Jul 14, 2011 | 50.14 | 50.32 | 49.52 | 49.62 | 15,781 | -1.15(-2.26%) |
Jul 13, 2011 | 49.99 | 50.78 | 49.54 | 50.77 | 37,120 | +0.51(+1.01%) |
Jul 12, 2011 | 50.83 | 50.83 | 49.97 | 50.27 | 136,886 | +0.22(+0.45%) |
Jul 11, 2011 | 49.70 | 50.18 | 49.51 | 50.04 | 61,403 | +0.75(+1.52%) |
Jul 08, 2011 | 48.92 | 49.37 | 48.73 | 49.29 | 36,934 | +1.14(+2.36%) |
Jul 07, 2011 | 47.86 | 48.27 | 47.82 | 48.16 | 6,698 | -0.06(-0.13%) |
Jul 06, 2011 | 48.13 | 48.44 | 47.92 | 48.22 | 62,341 | +0.40(+0.84%) |
Jul 05, 2011 | 48.16 | 48.44 | 47.76 | 47.82 | 146,213 | -0.18(-0.38%) |
Jul 01, 2011 | 48.44 | 48.50 | 47.82 | 48.00 | 34,687 | +0.01(+0.02%) |
Jun 30, 2011 | 47.98 | 48.44 | 47.31 | 47.99 | 83,685 | -0.02(-0.04%) |
Jun 29, 2011 | 48.60 | 48.88 | 47.89 | 48.01 | 66,417 | -0.50(-1.02%) |
Jun 28, 2011 | 48.79 | 49.04 | 48.37 | 48.50 | 47,912 | -0.47(-0.96%) |
Jun 27, 2011 | 49.92 | 50.09 | 48.82 | 48.97 | 46,838 | -1.63(-3.23%) |
Jun 24, 2011 | 50.94 | 50.94 | 50.47 | 50.61 | 45,531 | -0.40(-0.78%) |
Jun 23, 2011 | 50.69 | 51.06 | 50.69 | 51.00 | 10,768 | +0.60(+1.19%) |
Jun 22, 2011 | 50.64 | 50.64 | 50.23 | 50.40 | 19,014 | +0.02(+0.03%) |
Jun 21, 2011 | 50.44 | 50.47 | 49.99 | 50.38 | 9,832 | -0.22(-0.43%) |
Jun 20, 2011 | 50.60 | 50.60 | 50.60 | 50.60 | 27,490 | +0.08(+0.16%) |
Jun 17, 2011 | 50.19 | 50.65 | 50.19 | 50.52 | 12,839 | -0.22(-0.43%) |
Jun 16, 2011 | 50.44 | 51.08 | 50.44 | 50.73 | 115,653 | +0.36(+0.72%) |
Jun 15, 2011 | 49.32 | 50.40 | 49.15 | 50.37 | 45,529 | +1.07(+2.16%) |
Jun 14, 2011 | 50.17 | 50.17 | 49.15 | 49.31 | 65,527 | -1.22(-2.42%) |
Jun 13, 2011 | 50.57 | 50.90 | 50.29 | 50.53 | 33,555 | -0.03(-0.06%) |
Jun 10, 2011 | 50.66 | 51.01 | 50.56 | 50.56 | 40,366 | +0.33(+0.66%) |
Jun 09, 2011 | 50.72 | 50.89 | 49.91 | 50.23 | 19,929 | +0.00(+0.00%) |
Jun 08, 2011 | 49.67 | 50.23 | 49.67 | 50.23 | 27,081 | +0.73(+1.49%) |
Jun 07, 2011 | 48.83 | 49.49 | 48.83 | 49.49 | 10,081 | +0.33(+0.68%) |
Jun 06, 2011 | 49.18 | 49.45 | 48.93 | 49.16 | 19,326 | -0.84(-1.68%) |
Jun 03, 2011 | 50.05 | 50.30 | 49.18 | 50.00 | 29,971 | +0.26(+0.53%) |
May 24, 2011 | 49.35 | 50.01 | 49.33 | 49.74 | 64,070 | +0.06(+0.12%) |
May 23, 2011 | 49.38 | 49.95 | 49.36 | 49.68 | 26,654 | +0.63(+1.29%) |
May 20, 2011 | 49.05 | 49.35 | 48.90 | 49.04 | 16,010 | +0.03(+0.05%) |
May 19, 2011 | 48.69 | 49.27 | 48.44 | 49.02 | 59,289 | -0.42(-0.85%) |
May 18, 2011 | 50.06 | 50.27 | 49.29 | 49.44 | 41,108 | -0.99(-1.97%) |
May 17, 2011 | 49.98 | 50.43 | 49.74 | 50.43 | 137,401 | +0.79(+1.59%) |
May 16, 2011 | 48.89 | 49.73 | 48.71 | 49.64 | 25,473 | +0.54(+1.09%) |
May 13, 2011 | 48.65 | 49.19 | 48.65 | 49.11 | 24,023 | +0.61(+1.26%) |
May 12, 2011 | 48.94 | 49.00 | 48.14 | 48.49 | 24,299 | -0.47(-0.95%) |
May 11, 2011 | 48.06 | 49.00 | 48.06 | 48.96 | 16,434 | +0.46(+0.95%) |
May 10, 2011 | 48.34 | 48.77 | 48.30 | 48.50 | 606,306 | -0.29(-0.59%) |
May 09, 2011 | 48.69 | 48.93 | 48.48 | 48.79 | 31,651 | -0.02(-0.03%) |
May 06, 2011 | 48.52 | 49.14 | 48.21 | 48.80 | 58,677 | -0.38(-0.76%) |
May 05, 2011 | 48.71 | 49.29 | 48.62 | 49.18 | 29,657 | +0.75(+1.56%) |
May 04, 2011 | 48.33 | 48.66 | 48.28 | 48.42 | 59,469 | +0.45(+0.93%) |
May 03, 2011 | 47.90 | 47.98 | 47.54 | 47.98 | 28,725 | +0.46(+0.97%) |