Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.61 | 46.38 | 44.35 | 46.12 | 82,560 | +0.09(+0.19%) |
Jul 28, 2011 | 46.35 | 46.82 | 45.82 | 46.04 | 56,840 | -0.46(-0.98%) |
Jul 27, 2011 | 47.71 | 47.71 | 46.32 | 46.49 | 84,401 | -1.57(-3.26%) |
Jul 26, 2011 | 48.80 | 48.80 | 47.98 | 48.06 | 43,443 | -0.70(-1.44%) |
Jul 25, 2011 | 48.34 | 49.03 | 47.96 | 48.76 | 98,581 | -0.05(-0.10%) |
Jul 22, 2011 | 48.78 | 49.48 | 48.61 | 48.81 | 131,911 | -0.43(-0.87%) |
Jul 21, 2011 | 48.80 | 49.41 | 48.47 | 49.24 | 41,413 | +0.55(+1.13%) |
Jul 20, 2011 | 48.96 | 48.96 | 48.43 | 48.69 | 24,882 | -0.16(-0.33%) |
Jul 19, 2011 | 47.38 | 48.85 | 47.38 | 48.85 | 45,241 | +1.24(+2.61%) |
Jul 18, 2011 | 47.89 | 47.95 | 47.16 | 47.60 | 71,116 | -0.40(-0.83%) |
Jul 15, 2011 | 48.24 | 48.28 | 47.57 | 48.00 | 71,473 | -0.11(-0.24%) |
Jul 14, 2011 | 49.22 | 49.43 | 48.07 | 48.12 | 100,728 | -0.89(-1.82%) |
Jul 13, 2011 | 48.84 | 49.57 | 48.61 | 49.01 | 57,350 | +0.48(+1.00%) |
Jul 12, 2011 | 48.45 | 48.93 | 48.39 | 48.52 | 43,611 | -0.20(-0.41%) |
Jul 11, 2011 | 49.18 | 49.65 | 48.53 | 48.72 | 54,767 | -1.04(-2.08%) |
Jul 08, 2011 | 49.80 | 50.01 | 49.54 | 49.76 | 75,247 | -0.49(-0.98%) |
Jul 07, 2011 | 50.29 | 50.63 | 50.06 | 50.25 | 53,451 | +0.32(+0.65%) |
Jul 06, 2011 | 49.17 | 50.05 | 48.99 | 49.93 | 70,370 | +0.59(+1.19%) |
Jul 05, 2011 | 49.15 | 49.50 | 48.83 | 49.34 | 95,621 | +0.30(+0.62%) |
Jul 01, 2011 | 48.50 | 49.22 | 48.28 | 49.04 | 50,121 | +0.59(+1.22%) |
Jun 30, 2011 | 47.93 | 48.59 | 47.91 | 48.45 | 49,696 | +0.75(+1.57%) |
Jun 29, 2011 | 47.77 | 47.99 | 47.38 | 47.70 | 50,189 | +0.00(+0.00%) |
Jun 28, 2011 | 46.85 | 47.72 | 46.85 | 47.70 | 54,234 | +0.93(+1.99%) |
Jun 27, 2011 | 46.05 | 47.16 | 46.05 | 46.77 | 51,867 | +0.65(+1.40%) |
Jun 24, 2011 | 46.39 | 46.66 | 45.79 | 46.12 | 80,757 | -0.24(-0.51%) |
Jun 23, 2011 | 46.08 | 46.61 | 45.08 | 46.36 | 74,035 | -0.19(-0.41%) |
Jun 22, 2011 | 46.33 | 47.33 | 46.26 | 46.55 | 82,188 | -0.09(-0.18%) |
Jun 21, 2011 | 46.08 | 47.01 | 45.82 | 46.63 | 88,928 | +0.82(+1.78%) |
Jun 20, 2011 | 45.83 | 45.85 | 45.56 | 45.82 | 64,502 | +0.56(+1.24%) |
Jun 17, 2011 | 45.77 | 46.27 | 44.97 | 45.26 | 197,438 | -0.25(-0.54%) |
Jun 16, 2011 | 46.23 | 46.55 | 45.38 | 45.50 | 168,484 | -0.78(-1.68%) |
Jun 15, 2011 | 46.82 | 47.05 | 46.23 | 46.28 | 65,892 | -0.87(-1.85%) |
Jun 14, 2011 | 46.57 | 47.24 | 46.56 | 47.16 | 84,186 | +0.87(+1.89%) |
Jun 13, 2011 | 46.51 | 46.51 | 46.01 | 46.28 | 110,062 | -0.10(-0.23%) |
Jun 10, 2011 | 46.64 | 46.77 | 46.21 | 46.39 | 125,446 | -0.63(-1.33%) |
Jun 09, 2011 | 46.72 | 47.93 | 46.56 | 47.01 | 199,345 | +0.54(+1.17%) |
Jun 08, 2011 | 46.84 | 46.98 | 46.41 | 46.47 | 93,916 | -0.43(-0.91%) |
Jun 07, 2011 | 47.64 | 47.76 | 46.90 | 46.90 | 100,235 | -0.48(-1.00%) |
Jun 06, 2011 | 47.37 | 47.82 | 47.21 | 47.38 | 136,457 | -0.09(-0.20%) |
Jun 03, 2011 | 46.96 | 47.79 | 46.72 | 47.47 | 112,222 | +0.44(+0.93%) |
May 24, 2011 | 47.91 | 47.93 | 46.87 | 47.03 | 155,510 | -0.80(-1.67%) |
May 23, 2011 | 47.98 | 48.14 | 47.58 | 47.83 | 94,242 | -0.92(-1.89%) |
May 20, 2011 | 48.66 | 49.15 | 48.30 | 48.75 | 62,925 | -0.21(-0.43%) |
May 19, 2011 | 49.27 | 49.41 | 48.70 | 48.96 | 57,004 | -0.18(-0.37%) |
May 18, 2011 | 48.36 | 49.17 | 48.36 | 49.14 | 92,512 | +0.74(+1.53%) |
May 17, 2011 | 48.57 | 48.88 | 48.13 | 48.40 | 67,369 | -0.50(-1.03%) |
May 16, 2011 | 49.48 | 49.68 | 48.86 | 48.90 | 106,457 | -0.99(-1.98%) |
May 13, 2011 | 51.24 | 51.24 | 49.79 | 49.89 | 57,191 | -1.24(-2.42%) |
May 12, 2011 | 50.50 | 51.51 | 50.32 | 51.13 | 57,624 | +0.39(+0.77%) |
May 11, 2011 | 51.75 | 51.75 | 50.47 | 50.74 | 59,331 | -1.09(-2.11%) |
May 10, 2011 | 51.66 | 52.21 | 51.30 | 51.83 | 79,330 | +0.44(+0.85%) |
May 09, 2011 | 50.36 | 51.51 | 50.29 | 51.39 | 71,874 | +1.07(+2.13%) |
May 06, 2011 | 49.98 | 51.74 | 49.97 | 50.32 | 129,911 | +1.10(+2.24%) |
May 05, 2011 | 51.61 | 51.61 | 48.36 | 49.22 | 200,669 | -2.72(-5.23%) |
May 04, 2011 | 51.28 | 52.63 | 50.51 | 51.94 | 225,411 | +0.93(+1.83%) |
May 03, 2011 | 50.74 | 51.17 | 50.12 | 51.00 | 82,406 | +0.09(+0.19%) |