Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.64 | 34.42 | 33.35 | 33.98 | 271,342 | +0.75(+2.26%) |
Jun 29, 2011 | 32.21 | 33.40 | 32.21 | 33.23 | 325,731 | +1.12(+3.49%) |
Jun 28, 2011 | 32.23 | 32.62 | 31.66 | 32.11 | 186,300 | -0.24(-0.74%) |
Jun 27, 2011 | 32.42 | 32.62 | 32.10 | 32.35 | 149,072 | -0.14(-0.43%) |
Jun 24, 2011 | 32.97 | 33.08 | 32.25 | 32.49 | 1,138,634 | -0.35(-1.07%) |
Jun 23, 2011 | 32.38 | 33.04 | 32.33 | 32.84 | 166,418 | -0.01(-0.03%) |
Jun 22, 2011 | 32.44 | 33.34 | 32.44 | 32.85 | 428,755 | +0.31(+0.95%) |
Jun 21, 2011 | 31.65 | 33.17 | 31.65 | 32.54 | 469,794 | +0.93(+2.94%) |
Jun 20, 2011 | 31.46 | 31.70 | 31.30 | 31.61 | 255,915 | -1.24(-3.77%) |
Jun 17, 2011 | 34.59 | 34.96 | 32.80 | 32.85 | 321,421 | -1.34(-3.92%) |
Jun 16, 2011 | 33.90 | 34.24 | 33.56 | 34.19 | 333,218 | +0.37(+1.09%) |
Jun 15, 2011 | 35.09 | 35.09 | 33.75 | 33.82 | 379,179 | -1.63(-4.60%) |
Jun 14, 2011 | 34.87 | 35.86 | 33.71 | 35.45 | 331,015 | +0.36(+1.03%) |
Jun 13, 2011 | 34.61 | 35.62 | 34.38 | 35.09 | 330,551 | +0.73(+2.12%) |
Jun 10, 2011 | 33.32 | 34.60 | 33.01 | 34.36 | 353,611 | +0.80(+2.38%) |
Jun 09, 2011 | 32.86 | 34.47 | 32.75 | 33.56 | 584,865 | +0.87(+2.66%) |
Jun 08, 2011 | 34.21 | 34.25 | 32.63 | 32.69 | 373,117 | -1.57(-4.58%) |
Jun 07, 2011 | 34.62 | 34.73 | 34.14 | 34.26 | 257,194 | -0.34(-0.98%) |
Jun 06, 2011 | 35.07 | 35.42 | 34.53 | 34.60 | 146,025 | -0.43(-1.23%) |
Jun 03, 2011 | 35.49 | 35.77 | 34.94 | 35.03 | 266,359 | -2.46(-6.56%) |
May 24, 2011 | 37.48 | 37.92 | 37.16 | 37.49 | 161,881 | +0.01(+0.03%) |
May 23, 2011 | 37.87 | 38.03 | 37.15 | 37.48 | 106,310 | -0.66(-1.73%) |
May 20, 2011 | 38.61 | 40.43 | 37.87 | 38.14 | 287,003 | -0.42(-1.09%) |
May 19, 2011 | 40.39 | 40.63 | 37.11 | 38.56 | 1,095,267 | -1.86(-4.60%) |
May 18, 2011 | 38.91 | 40.55 | 38.62 | 40.42 | 163,491 | +1.47(+3.77%) |
May 17, 2011 | 38.42 | 39.32 | 38.28 | 38.95 | 182,103 | +0.41(+1.06%) |
May 16, 2011 | 39.95 | 39.95 | 38.41 | 38.54 | 145,581 | -1.55(-3.87%) |
May 13, 2011 | 40.49 | 41.07 | 39.82 | 40.09 | 192,450 | -0.44(-1.09%) |
May 12, 2011 | 40.04 | 40.58 | 39.54 | 40.53 | 157,601 | +0.31(+0.77%) |
May 11, 2011 | 41.30 | 41.33 | 39.66 | 40.22 | 187,356 | -1.06(-2.57%) |
May 10, 2011 | 39.31 | 41.87 | 39.31 | 41.28 | 340,631 | +2.03(+5.17%) |
May 09, 2011 | 39.16 | 39.37 | 38.99 | 39.25 | 174,306 | +0.06(+0.15%) |
May 06, 2011 | 38.38 | 39.80 | 38.38 | 39.19 | 426,663 | +1.22(+3.21%) |
May 05, 2011 | 39.20 | 39.37 | 35.80 | 37.97 | 1,297,263 | -1.96(-4.91%) |
May 04, 2011 | 41.37 | 41.95 | 39.12 | 39.93 | 581,806 | -1.38(-3.34%) |
May 03, 2011 | 43.08 | 43.12 | 41.00 | 41.31 | 602,103 | -1.99(-4.60%) |
May 02, 2011 | 43.45 | 43.60 | 43.27 | 43.30 | 315,459 | +0.14(+0.32%) |
Apr 29, 2011 | 48.25 | 49.93 | 42.82 | 43.16 | 1,335,242 | -5.20(-10.75%) |
Apr 28, 2011 | 47.49 | 49.00 | 47.14 | 48.36 | 272,726 | +1.02(+2.15%) |
Apr 27, 2011 | 46.11 | 47.50 | 45.70 | 47.34 | 435,417 | +1.55(+3.39%) |
Apr 26, 2011 | 46.17 | 46.17 | 45.56 | 45.79 | 347,441 | +0.18(+0.39%) |
Apr 25, 2011 | 45.29 | 45.79 | 45.05 | 45.61 | 269,966 | -0.08(-0.18%) |
Apr 21, 2011 | 44.57 | 46.27 | 44.10 | 45.69 | 132,936 | +1.27(+2.86%) |
Apr 20, 2011 | 42.62 | 44.43 | 42.45 | 44.42 | 313,785 | +2.42(+5.76%) |
Apr 19, 2011 | 42.55 | 42.55 | 41.65 | 42.00 | 260,808 | -0.74(-1.73%) |
Apr 18, 2011 | 42.62 | 43.21 | 42.26 | 42.74 | 170,739 | -0.27(-0.63%) |
Apr 15, 2011 | 43.21 | 43.66 | 42.93 | 43.01 | 48,784 | -0.08(-0.19%) |
Apr 14, 2011 | 42.75 | 43.31 | 42.20 | 43.09 | 96,585 | +0.04(+0.09%) |
Apr 13, 2011 | 43.05 | 43.26 | 43.00 | 43.05 | 126,563 | +0.00(+0.00%) |
Apr 12, 2011 | 43.19 | 43.98 | 43.00 | 43.05 | 80,140 | -0.26(-0.60%) |
Apr 11, 2011 | 43.65 | 44.15 | 43.12 | 43.31 | 95,389 | -0.45(-1.03%) |
Apr 08, 2011 | 44.90 | 45.01 | 43.61 | 43.76 | 144,678 | -0.91(-2.04%) |
Apr 07, 2011 | 45.35 | 45.65 | 44.56 | 44.67 | 151,740 | -0.64(-1.41%) |
Apr 06, 2011 | 45.60 | 45.60 | 44.60 | 45.31 | 203,833 | -0.19(-0.42%) |
Apr 05, 2011 | 45.17 | 45.72 | 44.86 | 45.50 | 197,852 | +0.20(+0.44%) |
Apr 04, 2011 | 45.77 | 45.77 | 44.85 | 45.30 | 340,448 | -0.01(-0.02%) |