Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 51.86 | 51.86 | 51.86 | 0 | +0.81(+1.59%) | |
Jun 29, 2011 | 51.05 | 51.05 | 51.05 | 51.05 | 700 | +0.89(+1.77%) |
Jun 28, 2011 | 49.47 | 50.16 | 49.47 | 50.16 | 4,312 | +0.12(+0.24%) |
Jun 23, 2011 | 50.04 | 50.04 | 50.04 | 0 | -0.59(-1.17%) | |
Jun 21, 2011 | 50.63 | 50.63 | 50.63 | 0 | +0.44(+0.88%) | |
Jun 17, 2011 | 50.19 | 50.19 | 50.19 | 0 | +0.13(+0.26%) | |
Jun 16, 2011 | 50.28 | 50.28 | 49.86 | 50.06 | 4,000 | -1.20(-2.34%) |
Jun 15, 2011 | 51.26 | 51.26 | 51.26 | 51.26 | 900 | -0.20(-0.39%) |
Jun 14, 2011 | 51.44 | 51.57 | 51.43 | 51.46 | 4,300 | +0.60(+1.18%) |
Jun 13, 2011 | 50.62 | 50.86 | 50.57 | 50.86 | 1,700 | +0.60(+1.19%) |
Jun 10, 2011 | 50.28 | 50.28 | 50.26 | 50.26 | 300 | -0.45(-0.89%) |
Jun 09, 2011 | 50.32 | 50.72 | 50.32 | 50.71 | 4,400 | +0.33(+0.66%) |
Jun 08, 2011 | 50.50 | 50.52 | 50.26 | 50.38 | 2,600 | -0.51(-1.00%) |
Jun 07, 2011 | 50.86 | 51.04 | 50.86 | 50.89 | 8,500 | +0.32(+0.63%) |
Jun 06, 2011 | 50.62 | 50.66 | 50.57 | 50.57 | 300 | +0.26(+0.52%) |
Jun 02, 2011 | 50.31 | 50.31 | 50.31 | 50.31 | 0 | -1.13(-2.20%) |
May 24, 2011 | 51.59 | 51.71 | 51.44 | 51.44 | 1,000 | +0.02(+0.04%) |
May 23, 2011 | 51.48 | 51.54 | 51.29 | 51.42 | 2,900 | -0.51(-0.98%) |
May 20, 2011 | 51.92 | 52.02 | 51.92 | 51.93 | 400 | -0.11(-0.21%) |
May 19, 2011 | 52.24 | 52.24 | 52.04 | 52.04 | 1,600 | +0.17(+0.33%) |
May 18, 2011 | 51.60 | 51.88 | 51.60 | 51.87 | 2,400 | +0.40(+0.78%) |
May 17, 2011 | 51.51 | 51.57 | 51.40 | 51.47 | 2,785 | -0.38(-0.73%) |
May 16, 2011 | 51.84 | 51.85 | 51.84 | 51.85 | 200 | -0.04(-0.08%) |
May 13, 2011 | 51.88 | 51.89 | 51.59 | 51.89 | 2,700 | -0.36(-0.69%) |
May 12, 2011 | 51.90 | 52.34 | 51.90 | 52.25 | 3,800 | +0.22(+0.42%) |
May 11, 2011 | 52.42 | 52.43 | 52.01 | 52.03 | 2,800 | -0.07(-0.13%) |
May 10, 2011 | 52.02 | 52.13 | 52.00 | 52.10 | 2,800 | +0.03(+0.06%) |
May 06, 2011 | 52.07 | 52.07 | 52.07 | 0 | +0.01(+0.02%) | |
May 05, 2011 | 52.42 | 52.42 | 51.97 | 52.06 | 4,700 | -0.53(-1.01%) |
May 04, 2011 | 52.52 | 52.66 | 52.50 | 52.59 | 700 | -0.19(-0.36%) |
May 03, 2011 | 52.77 | 52.87 | 52.77 | 52.78 | 1,300 | -0.25(-0.47%) |
May 02, 2011 | 53.03 | 53.03 | 53.03 | 53.03 | 1,800 | +0.03(+0.06%) |
Apr 28, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | -0.58(-1.08%) |
Apr 27, 2011 | 53.33 | 53.65 | 53.29 | 53.58 | 7,400 | +0.31(+0.58%) |
Apr 26, 2011 | 53.38 | 53.41 | 53.19 | 53.27 | 5,800 | -0.27(-0.50%) |
Apr 25, 2011 | 53.65 | 53.65 | 53.44 | 53.54 | 3,600 | -0.21(-0.39%) |
Apr 21, 2011 | 53.60 | 53.75 | 53.50 | 53.75 | 1,900 | +0.17(+0.32%) |
Apr 20, 2011 | 53.58 | 53.58 | 53.58 | 53.58 | 100 | +0.15(+0.28%) |
Apr 19, 2011 | 53.44 | 53.49 | 53.30 | 53.43 | 1,800 | -0.05(-0.09%) |
Apr 18, 2011 | 53.88 | 53.98 | 53.48 | 53.48 | 4,500 | -0.02(-0.04%) |
Apr 15, 2011 | 53.36 | 53.57 | 53.36 | 53.50 | 2,400 | +0.13(+0.24%) |
Apr 14, 2011 | 53.37 | 53.37 | 53.37 | 53.37 | 2,000 | -0.46(-0.85%) |
Apr 13, 2011 | 53.83 | 53.83 | 53.83 | 53.83 | 2,000 | +0.11(+0.20%) |
Apr 12, 2011 | 53.66 | 53.72 | 53.57 | 53.72 | 2,200 | -0.52(-0.96%) |
Apr 08, 2011 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.01(+0.02%) |
Apr 07, 2011 | 54.09 | 54.23 | 53.97 | 54.23 | 9,400 | +0.39(+0.72%) |
Apr 06, 2011 | 53.73 | 53.86 | 53.66 | 53.84 | 18,710 | +0.52(+0.98%) |
Apr 05, 2011 | 53.28 | 53.52 | 53.24 | 53.32 | 6,900 | +0.02(+0.04%) |
Apr 04, 2011 | 53.30 | 53.30 | 53.30 | 53.30 | 100 | -0.06(-0.11%) |