Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.83 | 50.22 | 48.60 | 50.02 | 81,705 | +0.97(+1.98%) |
Jul 28, 2011 | 49.17 | 50.00 | 48.50 | 49.05 | 97,836 | -0.05(-0.10%) |
Jul 27, 2011 | 48.05 | 50.23 | 47.34 | 49.10 | 91,155 | -0.36(-0.73%) |
Jul 26, 2011 | 50.42 | 50.42 | 48.64 | 49.46 | 65,108 | -0.96(-1.90%) |
Jul 25, 2011 | 50.47 | 50.66 | 50.01 | 50.42 | 71,247 | -0.15(-0.30%) |
Jul 22, 2011 | 50.47 | 50.86 | 50.00 | 50.57 | 60,989 | +0.01(+0.02%) |
Jul 21, 2011 | 51.22 | 51.22 | 50.26 | 50.56 | 45,958 | -0.60(-1.17%) |
Jul 20, 2011 | 51.33 | 51.33 | 50.93 | 51.16 | 29,848 | +0.11(+0.22%) |
Jul 19, 2011 | 50.86 | 51.08 | 50.40 | 51.05 | 63,187 | +0.78(+1.55%) |
Jul 18, 2011 | 50.00 | 50.95 | 49.61 | 50.27 | 91,953 | +0.22(+0.44%) |
Jul 15, 2011 | 49.29 | 50.23 | 48.70 | 50.05 | 83,742 | +0.89(+1.81%) |
Jul 14, 2011 | 49.80 | 50.18 | 48.75 | 49.16 | 46,276 | -0.28(-0.57%) |
Jul 13, 2011 | 50.11 | 50.83 | 49.34 | 49.44 | 80,831 | -0.67(-1.34%) |
Jul 12, 2011 | 50.23 | 50.30 | 49.88 | 50.11 | 30,736 | -0.32(-0.63%) |
Jul 11, 2011 | 50.02 | 51.23 | 49.31 | 50.43 | 103,675 | +0.23(+0.46%) |
Jul 08, 2011 | 49.60 | 50.71 | 48.99 | 50.20 | 48,317 | -0.23(-0.46%) |
Jul 07, 2011 | 50.12 | 50.89 | 49.82 | 50.43 | 70,598 | +0.55(+1.10%) |
Jul 06, 2011 | 49.70 | 50.16 | 49.12 | 49.88 | 83,932 | -0.10(-0.20%) |
Jul 05, 2011 | 50.26 | 50.82 | 49.73 | 49.98 | 39,231 | -0.23(-0.46%) |
Jul 01, 2011 | 49.67 | 50.26 | 49.54 | 50.21 | 30,691 | +0.33(+0.66%) |
Jun 30, 2011 | 50.20 | 50.40 | 49.60 | 49.88 | 62,172 | -0.09(-0.18%) |
Jun 29, 2011 | 49.18 | 50.20 | 48.72 | 49.97 | 110,732 | +1.21(+2.48%) |
Jun 28, 2011 | 47.91 | 48.78 | 47.89 | 48.76 | 70,792 | +0.92(+1.92%) |
Jun 27, 2011 | 47.85 | 48.41 | 47.46 | 47.84 | 91,218 | +0.01(+0.02%) |
Jun 24, 2011 | 47.31 | 47.89 | 47.00 | 47.83 | 52,564 | +0.66(+1.40%) |
Jun 23, 2011 | 46.53 | 47.32 | 45.84 | 47.17 | 34,385 | +0.09(+0.19%) |
Jun 22, 2011 | 46.61 | 47.55 | 46.61 | 47.08 | 44,468 | +0.21(+0.45%) |
Jun 21, 2011 | 45.93 | 47.04 | 45.93 | 46.87 | 21,059 | +1.25(+2.74%) |
Jun 20, 2011 | 45.41 | 45.94 | 45.27 | 45.62 | 41,911 | +0.24(+0.53%) |
Jun 17, 2011 | 45.31 | 45.74 | 44.48 | 45.38 | 94,050 | +0.53(+1.18%) |
Jun 16, 2011 | 45.15 | 45.79 | 44.54 | 44.85 | 47,986 | -0.68(-1.50%) |
Jun 15, 2011 | 45.51 | 46.13 | 45.06 | 45.53 | 33,763 | -0.56(-1.20%) |
Jun 14, 2011 | 45.00 | 46.81 | 45.00 | 46.09 | 71,445 | +1.34(+2.99%) |
Jun 13, 2011 | 45.42 | 46.51 | 44.44 | 44.75 | 69,805 | -0.67(-1.48%) |
Jun 10, 2011 | 45.75 | 46.37 | 44.73 | 45.42 | 79,944 | -0.46(-1.00%) |
Jun 09, 2011 | 44.95 | 46.59 | 44.36 | 45.88 | 126,805 | +0.82(+1.82%) |
Jun 08, 2011 | 45.81 | 45.85 | 44.62 | 45.06 | 50,225 | -0.80(-1.74%) |
Jun 07, 2011 | 46.00 | 46.26 | 45.64 | 45.86 | 43,620 | +0.11(+0.24%) |
Jun 06, 2011 | 46.34 | 46.74 | 45.65 | 45.75 | 48,236 | -0.52(-1.12%) |
Jun 03, 2011 | 46.15 | 47.76 | 46.03 | 46.27 | 54,743 | +0.26(+0.57%) |
May 24, 2011 | 46.76 | 47.29 | 45.78 | 46.01 | 166,371 | -0.72(-1.54%) |
May 23, 2011 | 46.83 | 47.36 | 46.38 | 46.73 | 91,742 | -0.71(-1.49%) |
May 20, 2011 | 47.88 | 48.03 | 46.99 | 47.44 | 54,114 | -0.59(-1.22%) |
May 19, 2011 | 47.76 | 48.69 | 47.68 | 48.02 | 94,162 | +0.50(+1.05%) |
May 18, 2011 | 46.43 | 48.00 | 46.39 | 47.52 | 80,717 | +1.02(+2.19%) |
May 17, 2011 | 46.39 | 46.87 | 45.25 | 46.50 | 142,236 | -0.25(-0.53%) |
May 16, 2011 | 46.51 | 48.04 | 46.01 | 46.75 | 200,424 | +0.11(+0.24%) |
May 13, 2011 | 47.23 | 47.76 | 46.09 | 46.64 | 72,516 | -0.55(-1.17%) |
May 12, 2011 | 47.50 | 47.65 | 46.44 | 47.19 | 81,885 | -0.65(-1.36%) |
May 11, 2011 | 48.83 | 48.92 | 47.01 | 47.84 | 157,754 | -1.60(-3.25%) |
May 10, 2011 | 49.68 | 49.95 | 49.06 | 49.45 | 49,840 | -0.15(-0.29%) |
May 09, 2011 | 48.50 | 49.88 | 48.50 | 49.59 | 48,454 | +1.20(+2.48%) |
May 06, 2011 | 49.20 | 49.73 | 47.90 | 48.39 | 107,719 | -0.45(-0.92%) |
May 05, 2011 | 49.60 | 50.19 | 47.64 | 48.84 | 188,585 | -0.93(-1.87%) |
May 04, 2011 | 50.02 | 50.15 | 48.05 | 49.77 | 258,752 | -0.73(-1.45%) |
May 03, 2011 | 52.47 | 52.47 | 49.98 | 50.50 | 84,801 | -2.17(-4.12%) |