Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.73 | 38.84 | 37.00 | 38.20 | 564,164 | +0.80(+2.14%) |
Jun 29, 2011 | 39.30 | 39.31 | 36.95 | 37.40 | 722,953 | -1.92(-4.88%) |
Jun 28, 2011 | 38.41 | 40.09 | 38.08 | 39.32 | 473,292 | +1.16(+3.04%) |
Jun 27, 2011 | 38.12 | 39.25 | 37.59 | 38.16 | 366,434 | +0.28(+0.74%) |
Jun 24, 2011 | 40.31 | 40.31 | 37.50 | 37.88 | 2,189,211 | -2.43(-6.03%) |
Jun 23, 2011 | 39.52 | 40.50 | 39.14 | 40.31 | 366,210 | +0.26(+0.65%) |
Jun 22, 2011 | 39.55 | 40.48 | 39.05 | 40.05 | 316,353 | +0.59(+1.50%) |
Jun 21, 2011 | 38.89 | 39.96 | 38.68 | 39.46 | 456,347 | +0.92(+2.39%) |
Jun 20, 2011 | 38.40 | 38.62 | 37.79 | 38.54 | 298,550 | +0.28(+0.73%) |
Jun 17, 2011 | 38.78 | 39.39 | 37.67 | 38.26 | 364,572 | +0.00(+0.00%) |
Jun 16, 2011 | 39.40 | 40.06 | 37.95 | 38.26 | 252,798 | -1.18(-2.99%) |
Jun 15, 2011 | 39.42 | 40.04 | 38.47 | 39.44 | 230,432 | -0.13(-0.33%) |
Jun 14, 2011 | 40.85 | 40.85 | 39.50 | 39.57 | 320,413 | -0.78(-1.93%) |
Jun 13, 2011 | 39.41 | 41.28 | 39.28 | 40.35 | 452,712 | +3.02(+8.09%) |
Jun 10, 2011 | 38.41 | 38.41 | 36.90 | 37.33 | 237,564 | -1.41(-3.64%) |
Jun 09, 2011 | 38.02 | 39.09 | 37.46 | 38.74 | 260,466 | +0.72(+1.89%) |
Jun 08, 2011 | 39.64 | 39.64 | 37.92 | 38.02 | 494,193 | -1.90(-4.76%) |
Jun 07, 2011 | 40.33 | 41.03 | 39.90 | 39.92 | 442,998 | -0.25(-0.62%) |
Jun 06, 2011 | 39.52 | 40.23 | 38.94 | 40.17 | 467,623 | +1.10(+2.82%) |
Jun 03, 2011 | 40.00 | 40.47 | 38.88 | 39.07 | 708,856 | -10.05(-20.46%) |
May 24, 2011 | 49.34 | 49.49 | 48.47 | 49.12 | 230,684 | +0.17(+0.35%) |
May 23, 2011 | 49.52 | 50.19 | 48.18 | 48.95 | 433,014 | -1.47(-2.92%) |
May 20, 2011 | 52.01 | 52.18 | 49.34 | 50.42 | 279,498 | -1.83(-3.50%) |
May 19, 2011 | 51.60 | 52.35 | 50.96 | 52.25 | 151,004 | +0.75(+1.46%) |
May 18, 2011 | 50.30 | 51.75 | 50.05 | 51.50 | 215,996 | +1.20(+2.39%) |
May 17, 2011 | 49.55 | 51.02 | 49.50 | 50.30 | 347,273 | +0.77(+1.55%) |
May 16, 2011 | 50.72 | 51.40 | 49.00 | 49.53 | 182,990 | -1.29(-2.54%) |
May 13, 2011 | 50.71 | 51.19 | 49.47 | 50.82 | 174,605 | +0.38(+0.75%) |
May 12, 2011 | 49.00 | 51.71 | 48.65 | 50.44 | 419,982 | +0.07(+0.14%) |
May 11, 2011 | 50.66 | 51.39 | 49.87 | 50.37 | 259,704 | -0.26(-0.51%) |
May 10, 2011 | 49.94 | 50.96 | 49.35 | 50.63 | 248,043 | +0.79(+1.59%) |
May 09, 2011 | 47.99 | 50.68 | 47.99 | 49.84 | 235,186 | +1.80(+3.75%) |
May 06, 2011 | 47.91 | 49.02 | 47.88 | 48.04 | 234,935 | +0.35(+0.73%) |
May 05, 2011 | 46.67 | 49.02 | 45.92 | 47.69 | 155,243 | +0.79(+1.68%) |
May 04, 2011 | 46.78 | 47.30 | 46.14 | 46.90 | 241,191 | +0.40(+0.86%) |
May 03, 2011 | 48.06 | 48.08 | 46.11 | 46.50 | 305,011 | -1.48(-3.08%) |
May 02, 2011 | 48.10 | 48.92 | 47.69 | 47.98 | 387,258 | -0.66(-1.36%) |
Apr 29, 2011 | 48.66 | 49.28 | 48.42 | 48.64 | 124,526 | -0.36(-0.73%) |
Apr 28, 2011 | 48.88 | 49.75 | 48.32 | 49.00 | 191,855 | +0.12(+0.25%) |
Apr 27, 2011 | 48.37 | 49.28 | 48.04 | 48.88 | 180,867 | +0.47(+0.97%) |
Apr 26, 2011 | 47.39 | 49.24 | 46.60 | 48.41 | 464,196 | +0.99(+2.09%) |
Apr 25, 2011 | 45.98 | 47.58 | 44.11 | 47.42 | 210,985 | +1.27(+2.75%) |
Apr 21, 2011 | 45.49 | 46.39 | 44.63 | 46.15 | 165,453 | +0.66(+1.45%) |
Apr 20, 2011 | 44.86 | 45.49 | 44.51 | 45.49 | 220,960 | +0.94(+2.11%) |
Apr 19, 2011 | 44.13 | 44.83 | 43.56 | 44.55 | 186,169 | +0.79(+1.81%) |
Apr 18, 2011 | 44.55 | 44.55 | 43.00 | 43.76 | 505,927 | -0.65(-1.46%) |
Apr 15, 2011 | 44.04 | 44.71 | 43.91 | 44.41 | 627,998 | +0.64(+1.46%) |
Apr 14, 2011 | 44.42 | 44.85 | 43.00 | 43.77 | 4,505,665 | -1.42(-3.14%) |
Apr 13, 2011 | 42.71 | 46.00 | 42.60 | 45.19 | 445,784 | +2.38(+5.56%) |
Apr 12, 2011 | 42.48 | 43.06 | 41.60 | 42.81 | 186,452 | -0.36(-0.83%) |
Apr 11, 2011 | 42.63 | 43.63 | 42.23 | 43.17 | 105,720 | +0.61(+1.43%) |
Apr 08, 2011 | 43.06 | 43.75 | 42.05 | 42.56 | 231,952 | -0.40(-0.93%) |
Apr 07, 2011 | 42.84 | 43.24 | 42.17 | 42.96 | 279,558 | +0.05(+0.12%) |
Apr 06, 2011 | 43.87 | 44.29 | 42.87 | 42.91 | 162,397 | -0.61(-1.40%) |
Apr 05, 2011 | 43.01 | 44.77 | 42.21 | 43.52 | 182,787 | +0.21(+0.48%) |
Apr 04, 2011 | 40.81 | 43.90 | 39.51 | 43.31 | 258,385 | +2.47(+6.05%) |