Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.48 | 34.87 | 33.05 | 33.89 | 1,202,961 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.69 | 34.26 | 34.56 | 1,009,240 | -0.18(-0.53%) |
Jun 28, 2011 | 33.10 | 34.90 | 32.84 | 34.74 | 1,180,617 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.18 | 31.48 | 32.95 | 640,221 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.49 | 31.78 | 1,060,348 | -1.03(-3.15%) |
Jun 23, 2011 | 32.02 | 33.11 | 31.44 | 32.82 | 1,074,142 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.68 | 32.59 | 32.84 | 563,278 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.12 | 32.11 | 33.40 | 1,384,397 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.18 | 29.71 | 32.43 | 1,279,814 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,562 | -2.33(-7.06%) |
Jun 16, 2011 | 34.24 | 34.97 | 32.38 | 32.98 | 757,464 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.96 | 34.24 | 804,820 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,355 | +2.13(+6.43%) |
Jun 13, 2011 | 35.39 | 35.74 | 33.15 | 33.20 | 1,501,097 | -2.07(-5.86%) |
Jun 10, 2011 | 35.74 | 36.13 | 34.86 | 35.26 | 705,153 | -0.44(-1.24%) |
Jun 09, 2011 | 35.96 | 36.09 | 35.17 | 35.71 | 839,670 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,528 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.70 | 36.31 | 1,042,383 | -0.34(-0.92%) |
Jun 06, 2011 | 39.41 | 40.02 | 36.46 | 36.65 | 1,864,014 | -2.96(-7.46%) |
Jun 03, 2011 | 40.08 | 41.02 | 37.45 | 39.61 | 3,313,528 | -1.72(-4.16%) |
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.33 | 824,745 | -0.80(-1.90%) |
May 23, 2011 | 43.56 | 43.78 | 41.77 | 42.13 | 950,031 | -2.67(-5.95%) |
May 20, 2011 | 44.44 | 45.72 | 43.88 | 44.79 | 894,931 | +0.03(+0.06%) |
May 19, 2011 | 45.60 | 45.73 | 43.71 | 44.77 | 749,888 | -0.25(-0.56%) |
May 18, 2011 | 42.13 | 45.51 | 41.83 | 45.02 | 1,026,721 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.64 | 42.23 | 668,390 | -0.38(-0.88%) |
May 16, 2011 | 43.06 | 44.86 | 42.57 | 42.61 | 1,026,257 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.54 | 1,440,241 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.59 | 3,064,221 | +3.65(+8.71%) |
May 11, 2011 | 44.75 | 46.54 | 41.68 | 41.94 | 2,897,153 | -2.80(-6.26%) |
May 10, 2011 | 49.77 | 50.03 | 43.53 | 44.74 | 6,214,603 | -9.96(-18.21%) |
May 09, 2011 | 52.54 | 54.93 | 52.23 | 54.69 | 935,652 | +2.32(+4.43%) |
May 06, 2011 | 51.48 | 54.04 | 51.21 | 52.38 | 1,066,799 | +1.60(+3.16%) |
May 05, 2011 | 49.26 | 51.13 | 48.30 | 50.77 | 1,128,445 | +0.91(+1.82%) |
May 04, 2011 | 51.14 | 51.20 | 49.38 | 49.86 | 724,833 | -1.30(-2.55%) |
May 03, 2011 | 52.63 | 52.71 | 49.18 | 51.17 | 907,188 | -1.76(-3.32%) |
May 02, 2011 | 53.18 | 54.73 | 52.73 | 52.93 | 367,540 | -0.14(-0.25%) |
Apr 29, 2011 | 53.28 | 53.88 | 51.60 | 53.06 | 508,208 | -0.34(-0.63%) |
Apr 28, 2011 | 53.35 | 54.52 | 52.75 | 53.40 | 350,131 | +0.06(+0.11%) |
Apr 27, 2011 | 53.66 | 53.93 | 51.01 | 53.34 | 634,585 | -0.05(-0.09%) |
Apr 26, 2011 | 53.36 | 54.94 | 52.89 | 53.39 | 597,917 | +0.42(+0.78%) |
Apr 25, 2011 | 53.68 | 55.28 | 50.43 | 52.97 | 1,180,443 | -2.33(-4.21%) |
Apr 21, 2011 | 52.99 | 55.98 | 52.78 | 55.30 | 1,201,601 | +3.53(+6.83%) |
Apr 20, 2011 | 50.53 | 52.24 | 50.28 | 51.77 | 914,568 | +2.57(+5.22%) |
Apr 19, 2011 | 47.57 | 50.58 | 47.32 | 49.20 | 1,662,966 | +1.60(+3.37%) |
Apr 18, 2011 | 49.91 | 49.93 | 46.65 | 47.60 | 1,667,696 | -3.44(-6.74%) |
Apr 15, 2011 | 52.00 | 52.36 | 49.67 | 51.03 | 1,143,515 | -1.22(-2.33%) |
Apr 14, 2011 | 51.20 | 52.57 | 50.23 | 52.25 | 592,259 | +0.62(+1.20%) |
Apr 13, 2011 | 50.80 | 51.90 | 49.16 | 51.63 | 1,283,626 | +1.50(+2.99%) |
Apr 12, 2011 | 54.02 | 54.11 | 49.86 | 50.14 | 1,716,172 | -4.58(-8.37%) |
Apr 11, 2011 | 54.57 | 55.28 | 53.18 | 54.71 | 1,287,410 | +0.06(+0.11%) |
Apr 08, 2011 | 55.77 | 56.15 | 53.36 | 54.66 | 625,350 | -0.33(-0.60%) |
Apr 07, 2011 | 56.04 | 56.57 | 53.73 | 54.98 | 1,060,047 | -0.48(-0.87%) |
Apr 06, 2011 | 58.66 | 61.41 | 55.06 | 55.47 | 2,292,729 | -2.55(-4.39%) |
Apr 05, 2011 | 55.33 | 58.36 | 55.27 | 58.02 | 1,377,170 | +2.40(+4.32%) |
Apr 04, 2011 | 54.09 | 55.69 | 53.47 | 55.61 | 876,339 | +1.98(+3.69%) |