Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.00 | 41.20 | 40.20 | 40.40 | 21,756 | -0.20(-0.49%) |
Jun 29, 2011 | 40.80 | 41.00 | 40.40 | 40.60 | 20,898 | +0.00(+0.00%) |
Jun 28, 2011 | 40.20 | 40.80 | 40.20 | 40.60 | 45,097 | +0.60(+1.50%) |
Jun 27, 2011 | 39.80 | 40.60 | 39.60 | 40.00 | 38,758 | +0.60(+1.52%) |
Jun 24, 2011 | 40.00 | 40.40 | 39.40 | 39.40 | 105,945 | -0.40(-1.01%) |
Jun 23, 2011 | 39.60 | 40.20 | 39.60 | 39.80 | 28,016 | +0.00(+0.00%) |
Jun 22, 2011 | 40.00 | 40.40 | 39.60 | 39.80 | 29,618 | -0.20(-0.50%) |
Jun 21, 2011 | 41.00 | 41.40 | 39.79 | 40.00 | 38,876 | +0.40(+1.01%) |
Jun 20, 2011 | 39.80 | 41.00 | 38.80 | 39.60 | 62,231 | -0.40(-1.00%) |
Jun 17, 2011 | 40.60 | 41.20 | 39.60 | 40.00 | 49,701 | +0.00(+0.00%) |
Jun 16, 2011 | 40.40 | 41.00 | 39.59 | 40.00 | 36,283 | +0.00(+0.00%) |
Jun 15, 2011 | 42.40 | 42.60 | 40.00 | 40.00 | 111,760 | -2.60(-6.10%) |
Jun 14, 2011 | 42.80 | 43.00 | 42.60 | 42.60 | 20,173 | +0.20(+0.47%) |
Jun 13, 2011 | 43.20 | 44.40 | 42.00 | 42.40 | 30,702 | -0.20(-0.47%) |
Jun 10, 2011 | 42.40 | 43.40 | 42.00 | 42.60 | 30,132 | -0.20(-0.47%) |
Jun 09, 2011 | 42.60 | 43.80 | 42.40 | 42.80 | 17,558 | +0.40(+0.94%) |
Jun 08, 2011 | 43.60 | 43.60 | 42.00 | 42.40 | 42,517 | -1.20(-2.75%) |
Jun 07, 2011 | 43.60 | 44.60 | 43.00 | 43.60 | 25,231 | +0.20(+0.46%) |
Jun 06, 2011 | 44.60 | 44.80 | 43.00 | 43.40 | 35,731 | -0.20(-0.46%) |
Jun 03, 2011 | 45.20 | 46.00 | 43.60 | 43.60 | 67,361 | -3.40(-7.23%) |
May 24, 2011 | 48.00 | 48.20 | 46.80 | 47.00 | 23,168 | -1.00(-2.08%) |
May 23, 2011 | 48.00 | 48.30 | 46.78 | 48.00 | 39,406 | +0.00(+0.00%) |
May 20, 2011 | 48.20 | 49.00 | 47.40 | 48.00 | 37,257 | -0.60(-1.23%) |
May 19, 2011 | 49.00 | 49.00 | 47.40 | 48.60 | 30,628 | -0.60(-1.22%) |
May 18, 2011 | 49.00 | 50.00 | 47.80 | 49.20 | 51,827 | +0.60(+1.23%) |
May 17, 2011 | 45.60 | 48.80 | 44.80 | 48.60 | 68,772 | +3.00(+6.58%) |
May 16, 2011 | 47.00 | 47.40 | 45.60 | 45.60 | 31,371 | -1.00(-2.15%) |
May 13, 2011 | 48.20 | 48.60 | 46.40 | 46.60 | 20,571 | -1.40(-2.92%) |
May 12, 2011 | 46.00 | 48.00 | 45.60 | 48.00 | 54,033 | +2.00(+4.35%) |
May 11, 2011 | 46.80 | 47.00 | 46.00 | 46.00 | 25,931 | -1.00(-2.13%) |
May 10, 2011 | 46.40 | 47.40 | 46.00 | 47.00 | 32,754 | +1.20(+2.62%) |
May 09, 2011 | 47.80 | 48.53 | 45.80 | 45.80 | 31,923 | -0.80(-1.72%) |
May 06, 2011 | 46.60 | 47.20 | 46.20 | 46.60 | 22,028 | +0.60(+1.30%) |
May 05, 2011 | 46.40 | 47.00 | 46.00 | 46.00 | 32,076 | -0.40(-0.86%) |
May 04, 2011 | 49.00 | 49.00 | 45.80 | 46.40 | 86,043 | -2.60(-5.31%) |
May 03, 2011 | 50.00 | 50.60 | 48.20 | 49.00 | 54,940 | -1.20(-2.39%) |
May 02, 2011 | 50.30 | 52.20 | 50.00 | 50.20 | 67,932 | -1.10(-2.14%) |
Apr 29, 2011 | 52.20 | 52.20 | 51.00 | 51.30 | 30,182 | -0.50(-0.97%) |
Apr 28, 2011 | 50.00 | 52.00 | 50.00 | 51.80 | 40,768 | +1.80(+3.60%) |
Apr 27, 2011 | 49.60 | 51.00 | 49.60 | 50.00 | 46,658 | +0.00(+0.00%) |
Apr 26, 2011 | 50.20 | 51.00 | 49.60 | 50.00 | 50,843 | +0.00(+0.00%) |
Apr 25, 2011 | 50.00 | 50.60 | 49.40 | 50.00 | 34,547 | -0.40(-0.79%) |
Apr 21, 2011 | 51.60 | 52.00 | 50.00 | 50.40 | 46,326 | -0.80(-1.56%) |
Apr 20, 2011 | 52.20 | 53.00 | 50.40 | 51.20 | 72,064 | -0.20(-0.39%) |
Apr 19, 2011 | 51.80 | 53.80 | 50.00 | 51.40 | 166,636 | +0.60(+1.18%) |
Apr 18, 2011 | 50.60 | 51.20 | 48.40 | 50.80 | 83,894 | +0.40(+0.79%) |
Apr 15, 2011 | 48.40 | 51.60 | 47.40 | 50.40 | 125,716 | +1.60(+3.28%) |
Apr 14, 2011 | 47.60 | 49.00 | 46.00 | 48.80 | 73,534 | +1.00(+2.09%) |
Apr 13, 2011 | 49.40 | 49.80 | 47.00 | 47.80 | 63,607 | -1.80(-3.63%) |
Apr 12, 2011 | 50.80 | 50.80 | 49.60 | 49.60 | 44,680 | -1.20(-2.36%) |
Apr 11, 2011 | 50.60 | 51.00 | 50.20 | 50.80 | 33,554 | +0.40(+0.79%) |
Apr 08, 2011 | 51.60 | 51.80 | 50.20 | 50.40 | 42,061 | -0.40(-0.79%) |
Apr 07, 2011 | 52.00 | 52.00 | 50.80 | 50.80 | 48,629 | -1.40(-2.68%) |
Apr 06, 2011 | 51.80 | 52.20 | 50.80 | 52.20 | 57,608 | +0.80(+1.56%) |
Apr 05, 2011 | 52.40 | 52.60 | 51.20 | 51.40 | 33,484 | -0.20(-0.39%) |
Apr 04, 2011 | 51.00 | 52.20 | 50.40 | 51.60 | 41,999 | +1.00(+1.98%) |