Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 50.97 | 51.85 | 50.97 | 51.71 | 77,788 | +0.56(+1.09%) |
Mar 30, 2011 | 50.96 | 51.29 | 50.78 | 51.15 | 113,098 | +0.47(+0.93%) |
Mar 29, 2011 | 50.48 | 50.84 | 50.33 | 50.68 | 134,728 | +0.11(+0.22%) |
Mar 28, 2011 | 50.90 | 51.06 | 50.40 | 50.57 | 122,064 | -0.32(-0.63%) |
Mar 25, 2011 | 51.12 | 51.50 | 50.33 | 50.89 | 159,532 | -0.06(-0.12%) |
Mar 24, 2011 | 51.30 | 51.49 | 50.80 | 50.95 | 90,202 | +0.02(+0.04%) |
Mar 23, 2011 | 51.08 | 51.27 | 50.54 | 50.93 | 125,610 | -0.37(-0.72%) |
Mar 22, 2011 | 51.19 | 51.44 | 50.94 | 51.30 | 78,796 | -0.01(-0.02%) |
Mar 21, 2011 | 51.42 | 51.44 | 51.07 | 51.31 | 119,634 | +1.20(+2.39%) |
Mar 18, 2011 | 49.53 | 50.41 | 49.53 | 50.11 | 264,483 | +1.02(+2.08%) |
Mar 17, 2011 | 49.69 | 49.91 | 49.06 | 49.09 | 117,170 | +0.30(+0.61%) |
Mar 16, 2011 | 49.18 | 49.49 | 48.50 | 48.79 | 143,465 | -0.64(-1.29%) |
Mar 15, 2011 | 48.96 | 49.74 | 48.90 | 49.43 | 148,530 | -0.34(-0.68%) |
Mar 14, 2011 | 49.58 | 50.21 | 48.64 | 49.77 | 128,158 | -0.38(-0.76%) |
Mar 11, 2011 | 50.00 | 50.36 | 49.51 | 50.15 | 270,384 | -0.21(-0.42%) |
Mar 10, 2011 | 51.40 | 51.40 | 50.11 | 50.36 | 137,910 | -1.79(-3.43%) |
Mar 09, 2011 | 51.98 | 52.31 | 51.65 | 52.15 | 74,747 | +0.21(+0.40%) |
Mar 08, 2011 | 50.60 | 52.42 | 50.39 | 51.94 | 91,106 | +1.40(+2.77%) |
Mar 07, 2011 | 51.43 | 51.51 | 50.03 | 50.54 | 127,969 | -0.80(-1.56%) |
Mar 04, 2011 | 52.36 | 52.36 | 50.81 | 51.34 | 155,797 | -1.05(-2.00%) |
Mar 03, 2011 | 51.44 | 52.96 | 51.26 | 52.39 | 183,310 | +1.44(+2.83%) |
Mar 02, 2011 | 50.88 | 51.34 | 50.34 | 50.95 | 129,582 | +0.02(+0.04%) |
Mar 01, 2011 | 52.62 | 52.71 | 50.89 | 50.93 | 248,903 | -1.44(-2.75%) |
Feb 28, 2011 | 52.78 | 52.87 | 52.29 | 52.37 | 195,140 | -0.20(-0.38%) |
Feb 25, 2011 | 51.84 | 52.62 | 51.84 | 52.57 | 164,632 | +1.05(+2.04%) |
Feb 24, 2011 | 50.48 | 51.76 | 50.34 | 51.52 | 258,079 | +1.04(+2.06%) |
Feb 23, 2011 | 51.38 | 51.81 | 50.41 | 50.48 | 224,151 | -0.83(-1.62%) |
Feb 22, 2011 | 51.97 | 52.34 | 51.19 | 51.31 | 243,007 | -1.06(-2.02%) |
Feb 18, 2011 | 51.98 | 53.35 | 51.71 | 52.37 | 239,238 | +0.69(+1.34%) |
Feb 17, 2011 | 50.63 | 51.92 | 50.55 | 51.68 | 202,143 | +0.92(+1.81%) |
Feb 16, 2011 | 50.59 | 50.90 | 50.40 | 50.76 | 67,488 | +0.38(+0.75%) |
Feb 15, 2011 | 50.57 | 50.92 | 50.08 | 50.38 | 162,503 | -0.29(-0.57%) |
Feb 14, 2011 | 50.51 | 50.88 | 50.48 | 50.67 | 125,554 | +0.13(+0.26%) |
Feb 11, 2011 | 49.70 | 50.58 | 49.70 | 50.54 | 163,790 | +0.82(+1.65%) |
Feb 10, 2011 | 48.89 | 49.89 | 48.89 | 49.72 | 137,785 | +0.35(+0.71%) |
Feb 09, 2011 | 49.40 | 49.73 | 49.03 | 49.37 | 109,186 | -0.31(-0.62%) |
Feb 08, 2011 | 49.26 | 49.70 | 48.92 | 49.68 | 113,568 | +0.46(+0.93%) |
Feb 07, 2011 | 48.81 | 49.41 | 48.76 | 49.22 | 165,239 | +0.37(+0.76%) |
Feb 04, 2011 | 47.85 | 49.09 | 47.66 | 48.85 | 195,742 | +0.85(+1.77%) |
Feb 03, 2011 | 48.32 | 48.32 | 47.49 | 48.00 | 98,488 | -0.27(-0.56%) |
Feb 02, 2011 | 47.93 | 48.56 | 47.93 | 48.27 | 123,107 | +0.08(+0.17%) |
Feb 01, 2011 | 47.58 | 48.27 | 47.04 | 48.19 | 175,362 | +0.88(+1.86%) |
Jan 31, 2011 | 47.66 | 47.71 | 46.81 | 47.31 | 215,065 | -0.12(-0.25%) |
Jan 28, 2011 | 48.24 | 48.38 | 47.39 | 47.43 | 274,316 | -0.91(-1.88%) |
Jan 27, 2011 | 47.43 | 48.88 | 47.21 | 48.34 | 146,808 | +0.73(+1.53%) |
Jan 26, 2011 | 46.88 | 48.08 | 46.77 | 47.61 | 230,106 | +0.75(+1.60%) |
Jan 25, 2011 | 46.40 | 47.05 | 46.28 | 46.86 | 244,035 | +0.17(+0.36%) |
Jan 24, 2011 | 46.34 | 46.76 | 46.34 | 46.69 | 110,397 | +0.23(+0.50%) |
Jan 21, 2011 | 46.89 | 46.89 | 46.34 | 46.46 | 175,823 | -0.05(-0.11%) |
Jan 20, 2011 | 46.59 | 47.08 | 46.46 | 46.51 | 97,681 | -0.38(-0.81%) |
Jan 19, 2011 | 47.20 | 47.61 | 46.73 | 46.89 | 204,072 | -0.42(-0.89%) |
Jan 18, 2011 | 46.17 | 47.58 | 46.17 | 47.31 | 214,502 | +0.97(+2.09%) |
Jan 14, 2011 | 45.57 | 46.37 | 45.18 | 46.34 | 175,105 | +0.69(+1.51%) |
Jan 13, 2011 | 45.41 | 45.67 | 45.23 | 45.65 | 189,912 | +0.31(+0.68%) |
Jan 12, 2011 | 44.49 | 45.50 | 44.49 | 45.34 | 362,130 | +1.41(+3.21%) |
Jan 11, 2011 | 44.21 | 44.22 | 43.56 | 43.93 | 100,317 | -0.06(-0.14%) |
Jan 10, 2011 | 44.48 | 44.49 | 43.59 | 43.99 | 186,111 | -0.72(-1.61%) |
Jan 07, 2011 | 44.92 | 45.13 | 44.25 | 44.71 | 150,066 | -0.03(-0.07%) |
Jan 06, 2011 | 44.98 | 44.98 | 44.49 | 44.74 | 129,672 | -0.26(-0.58%) |
Jan 05, 2011 | 44.25 | 45.08 | 44.22 | 45.00 | 106,385 | +0.61(+1.37%) |
Jan 04, 2011 | 45.06 | 45.07 | 44.04 | 44.39 | 105,025 | -0.50(-1.11%) |