Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.00 | 52.78 | 51.86 | 52.72 | 247,738 | +0.99(+1.91%) |
Jun 29, 2011 | 51.09 | 52.18 | 50.88 | 51.73 | 418,990 | +0.93(+1.83%) |
Jun 28, 2011 | 49.13 | 50.87 | 49.13 | 50.80 | 277,226 | +2.09(+4.30%) |
Jun 27, 2011 | 48.63 | 49.03 | 48.05 | 48.71 | 182,292 | -0.02(-0.05%) |
Jun 24, 2011 | 49.79 | 49.84 | 48.62 | 48.73 | 148,141 | -1.02(-2.05%) |
Jun 23, 2011 | 48.90 | 49.78 | 47.95 | 49.75 | 324,613 | -0.21(-0.41%) |
Jun 22, 2011 | 49.48 | 50.76 | 49.48 | 49.96 | 579,240 | +0.23(+0.46%) |
Jun 21, 2011 | 48.90 | 50.01 | 48.90 | 49.73 | 212,166 | +1.15(+2.36%) |
Jun 20, 2011 | 48.36 | 48.78 | 48.36 | 48.58 | 548,274 | +0.12(+0.26%) |
Jun 17, 2011 | 49.34 | 49.34 | 48.17 | 48.46 | 279,220 | -0.30(-0.61%) |
Jun 16, 2011 | 48.99 | 49.44 | 48.20 | 48.76 | 339,592 | -0.28(-0.57%) |
Jun 15, 2011 | 49.38 | 50.27 | 48.70 | 49.04 | 278,977 | -1.00(-1.99%) |
Jun 14, 2011 | 49.49 | 50.35 | 49.46 | 50.03 | 218,949 | +1.19(+2.45%) |
Jun 13, 2011 | 49.93 | 50.17 | 48.12 | 48.84 | 471,254 | -1.05(-2.11%) |
Jun 10, 2011 | 50.78 | 50.81 | 49.84 | 49.89 | 358,914 | -1.29(-2.51%) |
Jun 09, 2011 | 50.43 | 51.46 | 50.36 | 51.18 | 271,829 | +0.94(+1.87%) |
Jun 08, 2011 | 50.27 | 50.80 | 50.06 | 50.24 | 463,885 | -0.02(-0.05%) |
Jun 07, 2011 | 50.58 | 51.02 | 50.20 | 50.26 | 299,493 | +0.05(+0.10%) |
Jun 06, 2011 | 51.75 | 51.94 | 50.08 | 50.21 | 388,851 | -1.66(-3.21%) |
Jun 03, 2011 | 51.05 | 52.53 | 50.75 | 51.88 | 574,619 | +1.59(+3.16%) |
May 24, 2011 | 49.84 | 50.85 | 49.84 | 50.29 | 347,997 | +0.78(+1.58%) |
May 23, 2011 | 49.52 | 49.81 | 49.19 | 49.51 | 530,255 | -1.09(-2.15%) |
May 20, 2011 | 50.30 | 50.96 | 49.79 | 50.59 | 576,919 | +0.12(+0.24%) |
May 19, 2011 | 50.59 | 50.98 | 49.96 | 50.47 | 516,852 | +0.04(+0.08%) |
May 18, 2011 | 49.27 | 50.82 | 49.25 | 50.43 | 475,531 | +1.34(+2.74%) |
May 17, 2011 | 49.10 | 49.65 | 48.49 | 49.08 | 880,040 | -0.30(-0.62%) |
May 16, 2011 | 49.72 | 50.68 | 49.24 | 49.39 | 694,496 | -0.57(-1.14%) |
May 13, 2011 | 50.29 | 50.91 | 49.52 | 49.96 | 673,698 | -0.31(-0.61%) |
May 12, 2011 | 49.79 | 50.71 | 49.16 | 50.27 | 1,156,123 | +0.12(+0.24%) |
May 11, 2011 | 51.63 | 51.65 | 49.80 | 50.15 | 1,053,896 | -1.72(-3.32%) |
May 10, 2011 | 51.55 | 52.19 | 51.07 | 51.87 | 551,013 | +0.45(+0.88%) |
May 09, 2011 | 50.86 | 51.65 | 50.49 | 51.42 | 388,699 | +1.21(+2.41%) |
May 06, 2011 | 50.83 | 51.70 | 49.74 | 50.21 | 692,935 | -0.07(-0.15%) |
May 05, 2011 | 50.48 | 51.41 | 49.73 | 50.28 | 880,287 | -0.91(-1.79%) |
May 04, 2011 | 52.30 | 52.32 | 50.82 | 51.19 | 1,241,890 | -1.11(-2.13%) |
May 03, 2011 | 53.46 | 53.58 | 51.91 | 52.31 | 773,925 | -1.50(-2.79%) |
May 02, 2011 | 53.72 | 53.90 | 53.42 | 53.81 | 314,337 | -1.44(-2.61%) |
Apr 29, 2011 | 54.69 | 55.34 | 54.55 | 55.25 | 167,951 | +0.55(+1.01%) |
Apr 28, 2011 | 54.65 | 55.40 | 54.20 | 54.70 | 182,808 | -0.14(-0.26%) |
Apr 27, 2011 | 55.42 | 55.52 | 53.74 | 54.84 | 322,244 | -0.37(-0.67%) |
Apr 26, 2011 | 54.93 | 55.29 | 54.43 | 55.21 | 361,713 | +0.58(+1.06%) |
Apr 25, 2011 | 55.00 | 55.01 | 54.18 | 54.63 | 481,214 | -0.39(-0.71%) |
Apr 21, 2011 | 54.65 | 55.16 | 54.33 | 55.02 | 851,312 | +0.59(+1.08%) |
Apr 20, 2011 | 54.40 | 54.56 | 54.00 | 54.43 | 298,543 | +0.92(+1.72%) |
Apr 19, 2011 | 52.59 | 53.57 | 52.59 | 53.51 | 349,427 | +0.90(+1.71%) |
Apr 18, 2011 | 52.30 | 52.95 | 51.69 | 52.61 | 558,392 | -0.63(-1.18%) |
Apr 15, 2011 | 52.88 | 53.45 | 52.34 | 53.24 | 342,686 | +0.54(+1.03%) |
Apr 14, 2011 | 51.80 | 52.82 | 51.66 | 52.69 | 314,472 | +0.44(+0.84%) |
Apr 13, 2011 | 52.54 | 52.64 | 51.75 | 52.26 | 352,543 | +0.22(+0.43%) |
Apr 12, 2011 | 53.16 | 53.23 | 51.56 | 52.03 | 649,693 | -1.62(-3.03%) |
Apr 11, 2011 | 55.17 | 55.32 | 53.45 | 53.66 | 302,338 | -1.29(-2.35%) |
Apr 08, 2011 | 55.26 | 55.82 | 54.67 | 54.95 | 187,296 | +0.12(+0.21%) |
Apr 07, 2011 | 55.05 | 55.16 | 54.36 | 54.84 | 347,830 | -0.08(-0.15%) |
Apr 06, 2011 | 56.49 | 56.60 | 54.56 | 54.92 | 251,855 | -1.09(-1.94%) |
Apr 05, 2011 | 56.06 | 56.39 | 55.78 | 56.01 | 166,613 | -0.07(-0.13%) |
Apr 04, 2011 | 56.30 | 56.68 | 55.98 | 56.08 | 239,547 | +0.10(+0.18%) |