Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 51.19 | 51.94 | 51.02 | 51.62 | 306,178 | +0.48(+0.93%) |
Jun 29, 2011 | 51.30 | 51.41 | 50.95 | 51.15 | 195,878 | -0.02(-0.05%) |
Jun 28, 2011 | 49.86 | 51.30 | 49.83 | 51.17 | 270,784 | +1.25(+2.51%) |
Jun 27, 2011 | 49.51 | 50.20 | 48.94 | 49.92 | 377,654 | +0.27(+0.55%) |
Jun 24, 2011 | 49.65 | 50.05 | 49.38 | 49.65 | 360,510 | +0.15(+0.29%) |
Jun 23, 2011 | 48.40 | 49.59 | 48.08 | 49.50 | 396,534 | +0.55(+1.13%) |
Jun 22, 2011 | 48.38 | 49.58 | 48.19 | 48.95 | 437,470 | +0.57(+1.18%) |
Jun 21, 2011 | 48.47 | 48.91 | 48.21 | 48.38 | 403,198 | +0.24(+0.51%) |
Jun 20, 2011 | 48.06 | 48.28 | 47.94 | 48.13 | 266,314 | +0.29(+0.61%) |
Jun 17, 2011 | 47.78 | 48.28 | 47.65 | 47.84 | 402,504 | +0.23(+0.47%) |
Jun 16, 2011 | 47.13 | 47.74 | 46.80 | 47.62 | 612,138 | +0.38(+0.79%) |
Jun 15, 2011 | 47.80 | 48.23 | 47.00 | 47.24 | 384,338 | -1.03(-2.13%) |
Jun 14, 2011 | 48.48 | 48.65 | 48.16 | 48.27 | 320,514 | +0.17(+0.35%) |
Jun 13, 2011 | 48.36 | 48.47 | 47.85 | 48.10 | 312,950 | -0.08(-0.17%) |
Jun 10, 2011 | 48.83 | 49.17 | 48.05 | 48.18 | 338,670 | -0.96(-1.95%) |
Jun 09, 2011 | 49.21 | 49.47 | 48.77 | 49.14 | 327,982 | +0.05(+0.09%) |
Jun 08, 2011 | 48.91 | 49.77 | 48.50 | 49.09 | 431,854 | +0.36(+0.74%) |
Jun 07, 2011 | 47.71 | 49.41 | 47.62 | 48.73 | 544,384 | +1.08(+2.27%) |
Jun 06, 2011 | 48.13 | 48.41 | 47.65 | 47.66 | 284,970 | -0.64(-1.33%) |
Jun 03, 2011 | 48.63 | 49.33 | 48.23 | 48.30 | 336,764 | -0.13(-0.28%) |
May 24, 2011 | 48.62 | 48.78 | 48.08 | 48.43 | 334,980 | -0.13(-0.28%) |
May 23, 2011 | 49.51 | 49.54 | 48.56 | 48.56 | 338,548 | -1.50(-2.99%) |
May 20, 2011 | 50.62 | 50.74 | 49.81 | 50.06 | 238,896 | -0.77(-1.51%) |
May 19, 2011 | 50.49 | 52.01 | 50.15 | 50.83 | 375,488 | +0.46(+0.91%) |
May 18, 2011 | 49.65 | 50.49 | 48.99 | 50.37 | 205,582 | +1.08(+2.19%) |
May 17, 2011 | 49.18 | 49.61 | 48.83 | 49.28 | 423,074 | -0.36(-0.73%) |
May 16, 2011 | 50.26 | 50.60 | 49.62 | 49.65 | 182,288 | -0.87(-1.72%) |
May 13, 2011 | 51.54 | 51.82 | 50.33 | 50.52 | 167,316 | -0.98(-1.91%) |
May 12, 2011 | 50.78 | 51.80 | 50.29 | 51.50 | 179,296 | +0.55(+1.07%) |
May 11, 2011 | 51.67 | 51.67 | 50.89 | 50.95 | 356,642 | -0.90(-1.74%) |
May 10, 2011 | 51.43 | 51.85 | 51.31 | 51.85 | 285,208 | +0.43(+0.85%) |
May 09, 2011 | 50.50 | 51.55 | 50.08 | 51.42 | 427,340 | +0.78(+1.54%) |
May 06, 2011 | 50.44 | 52.28 | 50.31 | 50.64 | 626,330 | +0.84(+1.69%) |
May 05, 2011 | 50.71 | 51.51 | 49.70 | 49.80 | 512,094 | -1.15(-2.25%) |
May 04, 2011 | 51.01 | 53.16 | 50.31 | 50.95 | 1,233,366 | +2.01(+4.10%) |
May 03, 2011 | 48.62 | 49.33 | 48.46 | 48.94 | 423,706 | +0.31(+0.65%) |
May 02, 2011 | 48.73 | 48.80 | 48.62 | 48.62 | 379,598 | -0.62(-1.27%) |
Apr 29, 2011 | 48.50 | 49.63 | 48.30 | 49.25 | 394,390 | +0.85(+1.76%) |
Apr 28, 2011 | 48.74 | 48.74 | 48.21 | 48.40 | 317,792 | -0.10(-0.21%) |
Apr 27, 2011 | 48.61 | 48.68 | 48.00 | 48.50 | 387,246 | -0.08(-0.15%) |
Apr 26, 2011 | 48.69 | 49.42 | 47.95 | 48.58 | 654,730 | +0.08(+0.15%) |
Apr 25, 2011 | 49.00 | 49.11 | 48.31 | 48.50 | 233,918 | -0.38(-0.79%) |
Apr 21, 2011 | 49.00 | 49.00 | 48.38 | 48.88 | 227,114 | +0.09(+0.17%) |
Apr 20, 2011 | 48.52 | 49.00 | 48.28 | 48.80 | 424,048 | +0.80(+1.67%) |
Apr 19, 2011 | 48.47 | 48.55 | 47.57 | 48.00 | 373,684 | -0.38(-0.79%) |
Apr 18, 2011 | 48.38 | 48.45 | 47.37 | 48.38 | 360,080 | -0.62(-1.27%) |
Apr 15, 2011 | 49.03 | 49.39 | 48.84 | 49.00 | 346,326 | -0.11(-0.22%) |
Apr 14, 2011 | 48.52 | 49.39 | 48.48 | 49.11 | 328,004 | +0.04(+0.08%) |
Apr 13, 2011 | 50.30 | 50.31 | 48.53 | 49.07 | 597,720 | -0.87(-1.74%) |
Apr 12, 2011 | 50.24 | 50.58 | 49.90 | 49.94 | 270,492 | -0.88(-1.72%) |
Apr 11, 2011 | 51.60 | 51.78 | 50.55 | 50.81 | 228,464 | -0.97(-1.86%) |
Apr 08, 2011 | 52.48 | 52.87 | 51.49 | 51.78 | 389,024 | -0.43(-0.82%) |
Apr 07, 2011 | 52.87 | 53.05 | 51.58 | 52.21 | 442,342 | -0.65(-1.23%) |
Apr 06, 2011 | 50.34 | 53.30 | 50.34 | 52.86 | 1,202,090 | +2.92(+5.86%) |
Apr 05, 2011 | 49.88 | 50.18 | 49.55 | 49.94 | 301,876 | +0.05(+0.09%) |
Apr 04, 2011 | 49.52 | 49.99 | 49.51 | 49.89 | 312,628 | +0.38(+0.77%) |