Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.35 | 34.73 | 32.92 | 33.76 | 1,207,629 | -0.66(-1.93%) |
Jun 29, 2011 | 34.88 | 35.55 | 34.12 | 34.42 | 1,013,157 | -0.18(-0.53%) |
Jun 28, 2011 | 32.97 | 34.77 | 32.71 | 34.61 | 1,185,199 | +1.78(+5.42%) |
Jun 27, 2011 | 31.76 | 33.05 | 31.35 | 32.83 | 642,706 | +1.16(+3.68%) |
Jun 24, 2011 | 32.95 | 32.95 | 31.36 | 31.66 | 1,064,462 | -1.03(-3.15%) |
Jun 23, 2011 | 31.89 | 32.98 | 31.32 | 32.69 | 1,078,310 | -0.02(-0.06%) |
Jun 22, 2011 | 33.17 | 33.55 | 32.46 | 32.71 | 565,464 | -0.56(-1.68%) |
Jun 21, 2011 | 32.58 | 34.98 | 31.99 | 33.27 | 1,389,769 | +0.96(+2.98%) |
Jun 20, 2011 | 32.06 | 33.05 | 29.59 | 32.31 | 1,284,780 | +1.77(+5.80%) |
Jun 17, 2011 | 33.15 | 33.44 | 29.24 | 30.54 | 2,568,491 | -2.32(-7.06%) |
Jun 16, 2011 | 34.11 | 34.84 | 32.26 | 32.85 | 760,403 | -1.25(-3.67%) |
Jun 15, 2011 | 34.22 | 35.19 | 33.83 | 34.11 | 807,943 | -1.09(-3.09%) |
Jun 14, 2011 | 33.08 | 35.48 | 33.08 | 35.19 | 1,188,951 | +2.13(+6.43%) |
Jun 13, 2011 | 35.25 | 35.60 | 33.02 | 33.07 | 1,506,922 | -2.06(-5.86%) |
Jun 10, 2011 | 35.60 | 35.99 | 34.72 | 35.13 | 707,890 | -0.44(-1.24%) |
Jun 09, 2011 | 35.82 | 35.95 | 35.04 | 35.57 | 842,928 | -0.13(-0.38%) |
Jun 08, 2011 | 36.04 | 36.45 | 35.19 | 35.70 | 1,070,667 | -0.47(-1.30%) |
Jun 07, 2011 | 36.87 | 37.02 | 35.56 | 36.17 | 1,046,428 | -0.34(-0.92%) |
Jun 06, 2011 | 39.25 | 39.87 | 36.32 | 36.51 | 1,871,248 | -2.94(-7.46%) |
Jun 03, 2011 | 39.93 | 40.86 | 37.31 | 39.45 | 3,326,386 | -1.71(-4.16%) |
May 24, 2011 | 42.19 | 42.92 | 41.00 | 41.17 | 827,945 | -0.80(-1.90%) |
May 23, 2011 | 43.39 | 43.61 | 41.61 | 41.97 | 953,718 | -2.66(-5.95%) |
May 20, 2011 | 44.27 | 45.54 | 43.71 | 44.62 | 898,404 | +0.03(+0.06%) |
May 19, 2011 | 45.42 | 45.55 | 43.54 | 44.59 | 752,798 | -0.25(-0.56%) |
May 18, 2011 | 41.97 | 45.33 | 41.67 | 44.84 | 1,030,705 | +2.77(+6.59%) |
May 17, 2011 | 41.93 | 43.29 | 41.48 | 42.07 | 670,984 | -0.38(-0.88%) |
May 16, 2011 | 42.89 | 44.69 | 42.41 | 42.45 | 1,030,239 | -0.92(-2.13%) |
May 13, 2011 | 45.22 | 46.35 | 43.24 | 43.37 | 1,445,830 | -2.04(-4.49%) |
May 12, 2011 | 41.02 | 46.03 | 39.57 | 45.41 | 3,076,111 | +3.64(+8.71%) |
May 11, 2011 | 44.57 | 46.36 | 41.52 | 41.77 | 2,908,395 | -2.79(-6.26%) |
May 10, 2011 | 49.58 | 49.84 | 43.36 | 44.56 | 6,238,718 | -9.92(-18.21%) |
May 09, 2011 | 52.34 | 54.71 | 52.03 | 54.48 | 939,283 | +2.31(+4.43%) |
May 06, 2011 | 51.28 | 53.83 | 51.01 | 52.17 | 1,070,939 | +1.60(+3.16%) |
May 05, 2011 | 49.07 | 50.93 | 48.11 | 50.58 | 1,132,824 | +0.90(+1.82%) |
May 04, 2011 | 50.94 | 51.00 | 49.19 | 49.67 | 727,646 | -1.30(-2.55%) |
May 03, 2011 | 52.42 | 52.51 | 48.99 | 50.97 | 910,709 | -1.75(-3.32%) |
May 02, 2011 | 52.97 | 54.52 | 52.53 | 52.72 | 368,966 | -0.13(-0.25%) |
Apr 29, 2011 | 53.08 | 53.67 | 51.40 | 52.86 | 510,180 | -0.34(-0.63%) |
Apr 28, 2011 | 53.15 | 54.31 | 52.55 | 53.19 | 351,489 | +0.06(+0.11%) |
Apr 27, 2011 | 53.45 | 53.72 | 50.82 | 53.14 | 637,047 | -0.05(-0.09%) |
Apr 26, 2011 | 53.15 | 54.73 | 52.68 | 53.18 | 600,237 | +0.41(+0.78%) |
Apr 25, 2011 | 53.48 | 55.07 | 50.23 | 52.77 | 1,185,024 | -2.32(-4.21%) |
Apr 21, 2011 | 52.79 | 55.76 | 52.58 | 55.09 | 1,206,264 | +3.52(+6.83%) |
Apr 20, 2011 | 50.34 | 52.04 | 50.09 | 51.57 | 918,117 | +2.56(+5.22%) |
Apr 19, 2011 | 47.38 | 50.38 | 47.14 | 49.01 | 1,669,419 | +1.60(+3.37%) |
Apr 18, 2011 | 49.72 | 49.74 | 46.47 | 47.41 | 1,674,167 | -3.42(-6.74%) |
Apr 15, 2011 | 51.80 | 52.15 | 49.48 | 50.84 | 1,147,952 | -1.21(-2.33%) |
Apr 14, 2011 | 51.00 | 52.37 | 50.04 | 52.05 | 594,557 | +0.62(+1.20%) |
Apr 13, 2011 | 50.61 | 51.70 | 48.97 | 51.43 | 1,288,607 | +1.49(+2.99%) |
Apr 12, 2011 | 53.81 | 53.91 | 49.66 | 49.94 | 1,722,831 | -4.56(-8.37%) |
Apr 11, 2011 | 54.36 | 55.07 | 52.97 | 54.50 | 1,292,406 | +0.06(+0.11%) |
Apr 08, 2011 | 55.55 | 55.94 | 53.15 | 54.44 | 627,777 | -0.33(-0.60%) |
Apr 07, 2011 | 55.82 | 56.35 | 53.52 | 54.77 | 1,064,161 | -0.48(-0.87%) |
Apr 06, 2011 | 58.44 | 61.17 | 54.85 | 55.25 | 2,301,626 | -2.54(-4.39%) |
Apr 05, 2011 | 55.12 | 58.14 | 55.06 | 57.79 | 1,382,514 | +2.40(+4.32%) |
Apr 04, 2011 | 53.88 | 55.47 | 53.26 | 55.40 | 879,739 | +1.97(+3.69%) |