Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.09 | 49.33 | 47.56 | 48.36 | 18,742 | -0.49(-1.00%) |
Feb 25, 2011 | 48.48 | 49.15 | 48.36 | 48.85 | 16,740 | +0.37(+0.75%) |
Feb 24, 2011 | 47.44 | 48.66 | 47.02 | 48.48 | 19,828 | +0.91(+1.92%) |
Feb 23, 2011 | 48.85 | 49.39 | 46.77 | 47.56 | 29,369 | -1.34(-2.74%) |
Feb 22, 2011 | 50.37 | 51.41 | 48.78 | 48.91 | 23,655 | -2.07(-4.07%) |
Feb 18, 2011 | 51.47 | 51.71 | 49.70 | 50.98 | 20,670 | -0.37(-0.71%) |
Feb 17, 2011 | 51.35 | 52.02 | 49.39 | 51.35 | 24,610 | -0.18(-0.35%) |
Feb 16, 2011 | 53.24 | 53.29 | 51.22 | 51.53 | 22,108 | -1.46(-2.76%) |
Feb 15, 2011 | 52.69 | 53.60 | 52.44 | 52.99 | 21,939 | -0.24(-0.46%) |
Feb 14, 2011 | 53.36 | 53.42 | 52.63 | 53.24 | 17,178 | +0.18(+0.34%) |
Feb 11, 2011 | 52.87 | 53.24 | 52.32 | 53.05 | 12,018 | +0.00(+0.00%) |
Feb 10, 2011 | 52.08 | 53.11 | 51.96 | 53.05 | 17,266 | +0.24(+0.46%) |
Feb 09, 2011 | 52.44 | 53.42 | 51.89 | 52.81 | 40,170 | +0.24(+0.46%) |
Feb 08, 2011 | 52.93 | 52.93 | 52.20 | 52.57 | 25,867 | -0.43(-0.81%) |
Feb 07, 2011 | 52.93 | 53.60 | 52.16 | 52.99 | 48,284 | -0.12(-0.23%) |
Feb 04, 2011 | 55.68 | 55.68 | 48.17 | 53.11 | 139,436 | -2.81(-5.02%) |
Feb 03, 2011 | 54.09 | 56.96 | 52.87 | 55.92 | 31,472 | +1.83(+3.38%) |
Feb 02, 2011 | 53.97 | 54.88 | 53.75 | 54.09 | 11,494 | -0.18(-0.34%) |
Feb 01, 2011 | 52.87 | 54.64 | 51.89 | 54.27 | 15,656 | +1.77(+3.37%) |
Jan 31, 2011 | 52.38 | 53.54 | 51.22 | 52.50 | 27,473 | +0.24(+0.47%) |
Jan 28, 2011 | 54.76 | 54.88 | 51.83 | 52.26 | 25,845 | -2.81(-5.09%) |
Jan 27, 2011 | 54.82 | 55.37 | 53.54 | 55.07 | 11,874 | +0.30(+0.56%) |
Jan 26, 2011 | 55.43 | 55.86 | 54.21 | 54.76 | 24,053 | -0.55(-0.99%) |
Jan 25, 2011 | 54.70 | 55.49 | 54.58 | 55.31 | 18,168 | +0.30(+0.55%) |
Jan 24, 2011 | 53.91 | 55.19 | 53.48 | 55.00 | 12,662 | +1.22(+2.27%) |
Jan 21, 2011 | 53.78 | 55.98 | 53.36 | 53.78 | 26,434 | +0.67(+1.26%) |
Jan 20, 2011 | 53.54 | 54.46 | 52.75 | 53.11 | 17,597 | -0.91(-1.69%) |
Jan 19, 2011 | 57.20 | 57.20 | 53.36 | 54.03 | 48,814 | -3.22(-5.62%) |
Jan 18, 2011 | 57.69 | 57.75 | 56.53 | 57.25 | 29,296 | +0.05(+0.08%) |
Jan 14, 2011 | 56.22 | 57.44 | 55.13 | 57.20 | 46,922 | +1.10(+1.96%) |
Jan 13, 2011 | 55.92 | 56.47 | 55.28 | 56.10 | 19,569 | +0.30(+0.55%) |
Jan 12, 2011 | 52.63 | 56.59 | 52.20 | 55.80 | 46,973 | +3.66(+7.02%) |
Jan 11, 2011 | 53.30 | 53.85 | 52.02 | 52.14 | 13,699 | -0.91(-1.72%) |
Jan 10, 2011 | 51.77 | 54.03 | 51.28 | 53.05 | 23,115 | +0.67(+1.28%) |
Jan 07, 2011 | 55.61 | 55.61 | 50.80 | 52.38 | 50,189 | -2.93(-5.29%) |
Jan 06, 2011 | 56.59 | 56.71 | 54.88 | 55.31 | 21,956 | -1.10(-1.95%) |
Jan 05, 2011 | 54.88 | 56.53 | 54.88 | 56.41 | 32,956 | +1.10(+1.98%) |
Jan 04, 2011 | 56.47 | 56.47 | 53.66 | 55.31 | 37,537 | -0.98(-1.73%) |
Jan 03, 2011 | 55.68 | 56.77 | 55.13 | 56.28 | 33,169 | +1.40(+2.56%) |
Dec 31, 2010 | 55.25 | 55.98 | 54.88 | 54.88 | 13,106 | -0.37(-0.66%) |
Dec 30, 2010 | 55.37 | 56.28 | 54.94 | 55.25 | 25,764 | +0.00(+0.00%) |
Dec 29, 2010 | 54.82 | 55.29 | 54.15 | 55.25 | 29,396 | +0.79(+1.46%) |
Dec 28, 2010 | 54.82 | 54.82 | 54.27 | 54.46 | 22,783 | -0.24(-0.45%) |
Dec 27, 2010 | 54.27 | 54.82 | 54.27 | 54.70 | 9,864 | +0.37(+0.67%) |
Dec 23, 2010 | 54.58 | 55.24 | 54.15 | 54.33 | 15,574 | -0.06(-0.11%) |
Dec 22, 2010 | 55.37 | 55.80 | 54.21 | 54.39 | 19,773 | -0.24(-0.45%) |
Dec 21, 2010 | 53.67 | 55.36 | 53.43 | 54.64 | 33,755 | +1.21(+2.26%) |
Dec 20, 2010 | 52.23 | 53.67 | 52.23 | 53.43 | 28,353 | +0.36(+0.68%) |
Dec 17, 2010 | 53.91 | 53.91 | 52.65 | 53.07 | 49,915 | -0.60(-1.12%) |
Dec 16, 2010 | 50.06 | 53.91 | 49.87 | 53.67 | 70,556 | +4.22(+8.54%) |
Dec 15, 2010 | 48.73 | 50.06 | 48.31 | 49.45 | 29,912 | +0.84(+1.74%) |
Dec 14, 2010 | 48.37 | 49.39 | 48.13 | 48.61 | 10,034 | +0.60(+1.26%) |
Dec 13, 2010 | 49.87 | 49.93 | 47.94 | 48.00 | 17,426 | -1.57(-3.16%) |
Dec 10, 2010 | 48.67 | 49.75 | 47.94 | 49.57 | 13,067 | +1.21(+2.49%) |
Dec 09, 2010 | 49.15 | 49.15 | 48.13 | 48.37 | 12,649 | -0.36(-0.74%) |
Dec 08, 2010 | 50.30 | 50.33 | 47.70 | 48.73 | 37,706 | -1.09(-2.18%) |
Dec 07, 2010 | 49.45 | 50.18 | 48.97 | 49.81 | 27,260 | +0.90(+1.85%) |
Dec 06, 2010 | 48.25 | 49.45 | 47.70 | 48.91 | 23,733 | +0.72(+1.50%) |
Dec 03, 2010 | 46.62 | 48.31 | 46.62 | 48.19 | 28,459 | +1.39(+2.96%) |
Dec 02, 2010 | 46.98 | 47.04 | 46.32 | 46.80 | 13,326 | +0.24(+0.52%) |