Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.42 | 56.25 | 53.14 | 56.13 | 240,739 | +2.83(+5.31%) |
Jun 29, 2011 | 53.42 | 53.50 | 51.48 | 53.30 | 238,101 | +0.35(+0.66%) |
Jun 28, 2011 | 49.49 | 53.49 | 49.44 | 52.95 | 174,315 | +3.84(+7.82%) |
Jun 27, 2011 | 49.68 | 49.78 | 48.32 | 49.11 | 87,902 | -0.41(-0.83%) |
Jun 24, 2011 | 50.00 | 51.19 | 48.09 | 49.52 | 173,444 | -0.48(-0.96%) |
Jun 23, 2011 | 49.48 | 50.59 | 48.00 | 50.00 | 118,176 | -0.67(-1.32%) |
Jun 22, 2011 | 50.51 | 52.00 | 50.51 | 50.67 | 102,846 | -0.30(-0.59%) |
Jun 21, 2011 | 47.36 | 51.00 | 47.02 | 50.97 | 150,995 | +3.85(+8.17%) |
Jun 20, 2011 | 47.29 | 47.92 | 46.48 | 47.12 | 102,045 | -0.47(-0.99%) |
Jun 17, 2011 | 46.50 | 47.79 | 46.35 | 47.59 | 184,199 | +1.62(+3.52%) |
Jun 16, 2011 | 46.83 | 47.59 | 45.61 | 45.97 | 118,237 | -0.75(-1.61%) |
Jun 15, 2011 | 47.75 | 48.31 | 46.54 | 46.72 | 165,993 | -1.60(-3.31%) |
Jun 14, 2011 | 46.02 | 48.58 | 45.89 | 48.32 | 323,703 | +3.28(+7.28%) |
Jun 13, 2011 | 49.65 | 50.81 | 44.81 | 45.04 | 548,413 | -4.74(-9.52%) |
Jun 10, 2011 | 48.75 | 50.18 | 47.85 | 49.78 | 259,534 | +0.23(+0.46%) |
Jun 09, 2011 | 49.00 | 50.13 | 48.36 | 49.55 | 188,874 | +1.11(+2.29%) |
Jun 08, 2011 | 47.99 | 51.50 | 47.81 | 48.44 | 517,358 | +0.78(+1.64%) |
Jun 07, 2011 | 55.11 | 55.14 | 46.76 | 47.66 | 761,846 | -7.34(-13.35%) |
Jun 06, 2011 | 55.98 | 56.14 | 54.85 | 55.00 | 199,956 | -1.17(-2.08%) |
Jun 03, 2011 | 56.14 | 56.71 | 55.82 | 56.17 | 101,070 | -0.01(-0.02%) |
May 24, 2011 | 56.80 | 57.68 | 55.80 | 56.18 | 52,716 | -0.59(-1.04%) |
May 23, 2011 | 56.50 | 57.94 | 55.39 | 56.77 | 96,346 | -0.56(-0.98%) |
May 20, 2011 | 58.88 | 59.15 | 57.04 | 57.33 | 65,633 | -0.88(-1.51%) |
May 19, 2011 | 58.44 | 59.93 | 57.90 | 58.21 | 77,859 | -0.04(-0.07%) |
May 18, 2011 | 56.08 | 58.64 | 56.08 | 58.25 | 67,052 | +1.84(+3.27%) |
May 17, 2011 | 58.22 | 59.28 | 56.26 | 56.41 | 109,139 | -1.88(-3.23%) |
May 16, 2011 | 60.80 | 61.85 | 58.00 | 58.29 | 151,965 | -2.54(-4.18%) |
May 13, 2011 | 61.92 | 62.82 | 60.00 | 60.83 | 86,532 | -0.36(-0.59%) |
May 12, 2011 | 62.53 | 63.17 | 59.99 | 61.19 | 160,329 | -2.05(-3.24%) |
May 11, 2011 | 63.88 | 63.88 | 62.42 | 63.24 | 67,859 | -0.59(-0.92%) |
May 10, 2011 | 64.00 | 64.30 | 63.17 | 63.83 | 94,574 | +0.18(+0.28%) |
May 09, 2011 | 63.09 | 64.99 | 62.53 | 63.65 | 179,540 | -0.04(-0.06%) |
May 06, 2011 | 58.78 | 66.87 | 58.78 | 63.69 | 643,307 | +7.14(+12.63%) |
May 05, 2011 | 54.55 | 57.08 | 54.50 | 56.55 | 125,947 | +1.05(+1.89%) |
May 04, 2011 | 56.98 | 57.30 | 55.50 | 55.50 | 134,630 | -0.96(-1.70%) |
May 03, 2011 | 56.28 | 57.79 | 56.01 | 56.46 | 97,121 | +0.01(+0.02%) |
May 02, 2011 | 56.75 | 57.29 | 54.27 | 56.45 | 166,590 | +0.46(+0.82%) |
Apr 29, 2011 | 56.24 | 59.02 | 55.70 | 55.99 | 230,038 | -0.38(-0.67%) |
Apr 28, 2011 | 57.02 | 57.73 | 56.00 | 56.37 | 104,696 | -1.06(-1.85%) |
Apr 27, 2011 | 59.39 | 59.39 | 57.27 | 57.43 | 126,824 | -1.53(-2.59%) |
Apr 26, 2011 | 59.70 | 60.42 | 58.21 | 58.96 | 232,290 | -0.59(-0.99%) |
Apr 25, 2011 | 60.33 | 60.39 | 58.11 | 59.55 | 91,972 | -0.80(-1.33%) |
Apr 21, 2011 | 61.29 | 61.72 | 59.69 | 60.35 | 267,593 | -0.50(-0.82%) |
Apr 20, 2011 | 62.41 | 62.74 | 59.96 | 60.85 | 215,175 | -0.50(-0.81%) |
Apr 19, 2011 | 59.05 | 61.36 | 59.05 | 61.35 | 162,336 | +2.05(+3.46%) |
Apr 18, 2011 | 60.00 | 60.70 | 59.09 | 59.30 | 73,283 | -1.76(-2.88%) |
Apr 15, 2011 | 61.69 | 61.69 | 60.00 | 61.06 | 47,581 | -0.67(-1.09%) |
Apr 14, 2011 | 61.00 | 62.59 | 60.48 | 61.73 | 132,462 | +0.25(+0.41%) |
Apr 13, 2011 | 59.32 | 62.66 | 57.49 | 61.48 | 211,560 | +2.93(+5.00%) |
Apr 12, 2011 | 60.22 | 60.34 | 58.07 | 58.55 | 167,098 | -2.56(-4.19%) |
Apr 11, 2011 | 62.64 | 62.64 | 58.82 | 61.11 | 139,078 | -1.60(-2.55%) |
Apr 08, 2011 | 64.00 | 64.00 | 61.04 | 62.71 | 134,952 | -0.69(-1.09%) |
Apr 07, 2011 | 64.41 | 64.54 | 62.60 | 63.40 | 78,972 | +0.37(+0.59%) |
Apr 06, 2011 | 66.91 | 67.53 | 62.04 | 63.03 | 302,932 | -3.90(-5.83%) |
Apr 05, 2011 | 67.87 | 68.55 | 66.49 | 66.93 | 158,049 | -0.14(-0.21%) |
Apr 04, 2011 | 64.75 | 67.14 | 64.01 | 67.07 | 101,696 | +2.71(+4.21%) |