Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 51.09 | 51.13 | 50.92 | 51.11 | 20,815 | +0.28(+0.56%) |
Jun 29, 2011 | 50.81 | 50.86 | 50.70 | 50.83 | 21,380 | +0.25(+0.49%) |
Jun 28, 2011 | 50.53 | 50.68 | 50.40 | 50.58 | 16,064 | +0.24(+0.47%) |
Jun 27, 2011 | 50.14 | 50.44 | 50.12 | 50.34 | 28,786 | -0.06(-0.12%) |
Jun 24, 2011 | 50.51 | 50.51 | 50.31 | 50.40 | 11,841 | -0.02(-0.04%) |
Jun 23, 2011 | 50.36 | 50.49 | 50.13 | 50.42 | 26,313 | -0.39(-0.77%) |
Jun 22, 2011 | 50.95 | 50.95 | 50.64 | 50.81 | 13,982 | -0.06(-0.12%) |
Jun 21, 2011 | 50.91 | 50.98 | 50.85 | 50.88 | 27,766 | +0.24(+0.47%) |
Jun 20, 2011 | 50.68 | 50.70 | 50.57 | 50.64 | 18,622 | -0.16(-0.31%) |
Jun 17, 2011 | 50.75 | 50.81 | 50.60 | 50.80 | 25,079 | +0.37(+0.74%) |
Jun 16, 2011 | 50.28 | 50.43 | 50.14 | 50.43 | 21,882 | -0.03(-0.06%) |
Jun 15, 2011 | 50.70 | 50.72 | 50.30 | 50.45 | 23,424 | -0.63(-1.24%) |
Jun 14, 2011 | 51.02 | 51.16 | 51.02 | 51.09 | 33,034 | -0.04(-0.09%) |
Jun 13, 2011 | 50.92 | 51.15 | 50.78 | 51.13 | 25,711 | +0.28(+0.55%) |
Jun 10, 2011 | 51.57 | 51.57 | 50.85 | 50.85 | 149,931 | -0.51(-1.00%) |
Jun 09, 2011 | 51.44 | 51.52 | 51.35 | 51.37 | 30,084 | -0.31(-0.59%) |
Jun 08, 2011 | 51.78 | 51.78 | 51.55 | 51.67 | 26,699 | -0.14(-0.28%) |
Jun 07, 2011 | 51.90 | 51.94 | 51.82 | 51.82 | 23,900 | +0.04(+0.08%) |
Jun 06, 2011 | 51.89 | 51.89 | 51.69 | 51.77 | 39,012 | -0.12(-0.22%) |
Jun 03, 2011 | 51.86 | 51.89 | 51.56 | 51.89 | 11,668 | +1.63(+3.24%) |
May 24, 2011 | 50.19 | 50.28 | 50.03 | 50.26 | 10,046 | +0.14(+0.27%) |
May 23, 2011 | 49.94 | 50.17 | 49.82 | 50.12 | 28,129 | -0.32(-0.63%) |
May 20, 2011 | 50.54 | 50.54 | 50.25 | 50.44 | 17,774 | -0.31(-0.61%) |
May 19, 2011 | 50.38 | 50.75 | 50.28 | 50.75 | 55,498 | +0.24(+0.48%) |
May 18, 2011 | 50.50 | 50.61 | 50.45 | 50.50 | 7,335 | -0.07(-0.14%) |
May 17, 2011 | 50.42 | 50.57 | 50.33 | 50.57 | 12,552 | -0.04(-0.08%) |
May 16, 2011 | 51.86 | 51.86 | 50.41 | 50.61 | 32,731 | +0.22(+0.43%) |
May 13, 2011 | 50.77 | 50.77 | 50.33 | 50.40 | 12,112 | -0.31(-0.61%) |
May 12, 2011 | 50.49 | 50.78 | 50.34 | 50.70 | 15,118 | +0.27(+0.54%) |
May 11, 2011 | 50.66 | 50.66 | 50.29 | 50.43 | 17,100 | -0.38(-0.74%) |
May 10, 2011 | 50.79 | 50.91 | 50.66 | 50.81 | 9,527 | -0.00(-0.01%) |
May 09, 2011 | 50.76 | 50.85 | 50.53 | 50.81 | 52,942 | +0.15(+0.29%) |
May 06, 2011 | 51.17 | 51.28 | 50.66 | 50.66 | 50,435 | -0.47(-0.91%) |
May 05, 2011 | 51.80 | 51.80 | 51.13 | 51.13 | 71,168 | -0.78(-1.50%) |
May 04, 2011 | 52.04 | 52.08 | 51.86 | 51.91 | 17,117 | +0.05(+0.10%) |
May 03, 2011 | 51.94 | 52.05 | 51.73 | 51.86 | 59,723 | +0.06(+0.11%) |
May 02, 2011 | 51.91 | 52.53 | 51.80 | 51.80 | 42,422 | -0.30(-0.58%) |
Apr 29, 2011 | 51.96 | 52.10 | 51.87 | 52.10 | 23,662 | +0.27(+0.52%) |
Apr 28, 2011 | 51.71 | 51.85 | 51.60 | 51.83 | 30,176 | +0.51(+1.00%) |
Apr 27, 2011 | 51.16 | 51.32 | 51.01 | 51.32 | 31,616 | +0.03(+0.07%) |
Apr 26, 2011 | 51.48 | 51.48 | 51.07 | 51.28 | 61,211 | +0.20(+0.39%) |
Apr 25, 2011 | 51.18 | 51.81 | 51.06 | 51.09 | 30,484 | +0.02(+0.04%) |
Apr 21, 2011 | 51.24 | 51.24 | 51.07 | 51.07 | 28,902 | +0.16(+0.31%) |
Apr 20, 2011 | 50.94 | 50.97 | 50.78 | 50.91 | 21,786 | +0.34(+0.67%) |
Apr 19, 2011 | 50.29 | 50.58 | 50.29 | 50.57 | 16,448 | +0.31(+0.62%) |
Apr 18, 2011 | 50.44 | 50.47 | 50.15 | 50.26 | 26,899 | -0.31(-0.61%) |
Apr 15, 2011 | 50.92 | 50.92 | 50.39 | 50.57 | 21,302 | -0.13(-0.25%) |
Apr 14, 2011 | 50.59 | 50.70 | 50.56 | 50.70 | 16,652 | +0.14(+0.28%) |
Apr 13, 2011 | 50.52 | 50.64 | 50.35 | 50.56 | 41,455 | +0.03(+0.07%) |
Apr 12, 2011 | 50.65 | 50.69 | 50.44 | 50.53 | 63,567 | +0.18(+0.36%) |
Apr 11, 2011 | 50.35 | 51.50 | 50.22 | 50.34 | 21,567 | +0.02(+0.04%) |
Apr 08, 2011 | 50.25 | 50.33 | 50.15 | 50.33 | 13,188 | +0.29(+0.58%) |
Apr 07, 2011 | 50.66 | 50.66 | 49.89 | 50.04 | 17,254 | -0.05(-0.11%) |
Apr 06, 2011 | 50.02 | 50.12 | 49.95 | 50.09 | 27,181 | +0.18(+0.37%) |
Apr 05, 2011 | 49.80 | 49.99 | 49.70 | 49.91 | 74,376 | +0.02(+0.04%) |
Apr 04, 2011 | 50.03 | 50.08 | 49.87 | 49.89 | 63,020 | -0.11(-0.22%) |