Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 55.00 | 62.00 | 55.00 | 60.25 | 195,816 | +5.50(+10.05%) |
Jun 29, 2011 | 53.00 | 55.25 | 52.75 | 54.75 | 123,905 | +1.75(+3.30%) |
Jun 28, 2011 | 52.75 | 53.75 | 51.50 | 53.00 | 85,423 | +1.00(+1.92%) |
Jun 27, 2011 | 51.25 | 52.00 | 49.75 | 52.00 | 84,253 | +2.00(+4.00%) |
Jun 24, 2011 | 52.25 | 52.50 | 50.00 | 50.00 | 85,311 | -1.25(-2.44%) |
Jun 23, 2011 | 51.25 | 52.00 | 50.00 | 51.25 | 61,358 | -0.50(-0.97%) |
Jun 22, 2011 | 51.25 | 54.50 | 51.00 | 51.75 | 120,200 | +0.50(+0.98%) |
Jun 21, 2011 | 51.25 | 52.25 | 49.75 | 51.25 | 69,186 | +0.75(+1.49%) |
Jun 20, 2011 | 50.02 | 50.50 | 49.75 | 50.50 | 58,531 | +0.50(+1.00%) |
Jun 17, 2011 | 50.50 | 51.75 | 48.75 | 50.00 | 91,685 | +0.75(+1.52%) |
Jun 16, 2011 | 48.50 | 54.02 | 48.00 | 49.25 | 189,139 | +0.25(+0.51%) |
Jun 15, 2011 | 48.00 | 49.25 | 47.00 | 49.00 | 83,657 | +0.00(+0.00%) |
Jun 14, 2011 | 47.50 | 49.50 | 46.00 | 49.00 | 143,785 | +1.50(+3.16%) |
Jun 13, 2011 | 48.75 | 49.50 | 46.50 | 47.50 | 82,132 | -0.75(-1.55%) |
Jun 10, 2011 | 49.75 | 51.25 | 47.75 | 48.25 | 116,186 | -1.75(-3.50%) |
Jun 09, 2011 | 52.50 | 52.50 | 47.75 | 50.00 | 169,022 | -1.75(-3.38%) |
Jun 08, 2011 | 55.50 | 58.50 | 51.50 | 51.75 | 173,031 | -6.75(-11.54%) |
Jun 07, 2011 | 58.75 | 60.25 | 57.00 | 58.50 | 79,694 | +0.25(+0.43%) |
Jun 06, 2011 | 61.00 | 61.00 | 55.25 | 58.25 | 137,724 | -3.00(-4.90%) |
Jun 03, 2011 | 62.00 | 63.00 | 60.75 | 61.25 | 68,428 | -1.50(-2.39%) |
May 24, 2011 | 63.75 | 66.75 | 62.50 | 62.75 | 68,256 | -0.50(-0.79%) |
May 23, 2011 | 64.00 | 64.99 | 62.25 | 63.25 | 36,381 | -2.25(-3.44%) |
May 20, 2011 | 64.50 | 66.50 | 63.75 | 65.50 | 77,692 | +1.25(+1.95%) |
May 19, 2011 | 64.25 | 64.75 | 63.25 | 64.25 | 48,999 | +1.00(+1.58%) |
May 18, 2011 | 62.75 | 66.00 | 62.25 | 63.25 | 79,021 | +0.50(+0.80%) |
May 17, 2011 | 59.00 | 63.75 | 57.75 | 62.75 | 164,762 | +2.75(+4.58%) |
May 16, 2011 | 61.75 | 63.00 | 60.00 | 60.00 | 67,153 | -2.00(-3.23%) |
May 13, 2011 | 64.75 | 65.50 | 61.75 | 62.00 | 52,871 | -2.50(-3.88%) |
May 12, 2011 | 65.00 | 66.25 | 59.25 | 64.50 | 224,067 | -0.50(-0.77%) |
May 11, 2011 | 70.25 | 70.25 | 64.75 | 65.00 | 114,740 | -4.75(-6.81%) |
May 10, 2011 | 71.25 | 71.25 | 69.50 | 69.75 | 54,464 | -1.75(-2.45%) |
May 09, 2011 | 71.50 | 72.50 | 70.50 | 71.50 | 41,439 | -0.50(-0.69%) |
May 06, 2011 | 74.00 | 74.25 | 71.25 | 72.00 | 42,200 | -0.50(-0.69%) |
May 05, 2011 | 71.50 | 73.00 | 70.38 | 72.50 | 71,519 | +0.50(+0.69%) |
May 04, 2011 | 73.25 | 74.27 | 71.00 | 72.00 | 69,063 | -1.50(-2.04%) |
May 03, 2011 | 75.75 | 76.00 | 73.00 | 73.50 | 92,874 | -2.50(-3.29%) |
May 02, 2011 | 76.25 | 76.62 | 76.00 | 76.00 | 164,583 | -4.25(-5.30%) |
Apr 29, 2011 | 84.25 | 84.25 | 80.00 | 80.25 | 108,092 | -3.50(-4.18%) |
Apr 28, 2011 | 85.00 | 85.50 | 83.75 | 83.75 | 42,315 | -1.25(-1.47%) |
Apr 27, 2011 | 88.00 | 88.50 | 84.00 | 85.00 | 66,266 | -2.75(-3.13%) |
Apr 26, 2011 | 87.75 | 90.00 | 87.00 | 87.75 | 59,515 | +0.00(+0.00%) |
Apr 25, 2011 | 87.88 | 89.25 | 87.25 | 87.75 | 51,931 | -0.75(-0.85%) |
Apr 21, 2011 | 88.00 | 88.50 | 85.00 | 88.50 | 62,648 | +1.75(+2.02%) |
Apr 20, 2011 | 85.25 | 87.25 | 84.00 | 86.75 | 82,941 | +3.25(+3.89%) |
Apr 19, 2011 | 82.75 | 84.50 | 81.50 | 83.50 | 61,329 | +1.75(+2.14%) |
Apr 18, 2011 | 82.00 | 82.50 | 80.75 | 81.75 | 39,685 | -0.50(-0.61%) |
Apr 15, 2011 | 82.00 | 82.50 | 81.50 | 82.25 | 29,615 | +0.25(+0.30%) |
Apr 14, 2011 | 81.75 | 82.25 | 81.00 | 82.00 | 42,704 | -0.25(-0.30%) |
Apr 13, 2011 | 85.50 | 85.97 | 82.00 | 82.25 | 53,699 | -2.75(-3.24%) |
Apr 12, 2011 | 81.75 | 85.00 | 81.25 | 85.00 | 91,751 | +2.25(+2.72%) |
Apr 11, 2011 | 81.25 | 83.50 | 80.50 | 82.75 | 53,580 | +1.25(+1.53%) |
Apr 08, 2011 | 82.00 | 84.25 | 80.50 | 81.50 | 142,454 | -0.25(-0.31%) |
Apr 07, 2011 | 83.75 | 85.00 | 81.75 | 81.75 | 108,602 | -1.25(-1.51%) |
Apr 06, 2011 | 83.75 | 84.75 | 82.50 | 83.00 | 60,450 | +0.50(+0.61%) |
Apr 05, 2011 | 82.75 | 85.00 | 81.50 | 82.50 | 105,535 | -2.00(-2.37%) |
Apr 04, 2011 | 87.50 | 87.50 | 83.25 | 84.50 | 81,354 | -2.50(-2.87%) |