Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.30 | 50.37 | 49.62 | 49.87 | 203,967 | -0.22(-0.45%) |
Apr 28, 2011 | 50.86 | 50.94 | 49.77 | 50.10 | 260,474 | -0.89(-1.74%) |
Apr 27, 2011 | 50.90 | 51.12 | 49.79 | 50.98 | 291,402 | -0.03(-0.05%) |
Apr 26, 2011 | 44.09 | 51.66 | 43.68 | 51.01 | 1,619,174 | +9.57(+23.09%) |
Apr 25, 2011 | 41.18 | 41.53 | 40.88 | 41.44 | 165,499 | +0.26(+0.63%) |
Apr 21, 2011 | 40.96 | 41.20 | 40.42 | 41.18 | 103,776 | +0.69(+1.71%) |
Apr 20, 2011 | 40.12 | 40.60 | 39.95 | 40.49 | 136,867 | +1.05(+2.66%) |
Apr 19, 2011 | 39.11 | 39.60 | 38.85 | 39.44 | 132,508 | +0.53(+1.35%) |
Apr 18, 2011 | 38.72 | 39.06 | 38.44 | 38.91 | 119,809 | -0.41(-1.03%) |
Apr 15, 2011 | 39.00 | 39.49 | 38.56 | 39.32 | 125,045 | +0.07(+0.18%) |
Apr 14, 2011 | 38.53 | 39.30 | 38.19 | 39.25 | 144,821 | +0.49(+1.27%) |
Apr 13, 2011 | 38.80 | 39.60 | 38.38 | 38.76 | 126,631 | +0.48(+1.26%) |
Apr 12, 2011 | 40.14 | 40.28 | 38.24 | 38.28 | 251,241 | -2.19(-5.41%) |
Apr 11, 2011 | 40.95 | 41.24 | 40.09 | 40.47 | 193,739 | -0.32(-0.78%) |
Apr 08, 2011 | 41.81 | 41.81 | 40.73 | 40.79 | 121,161 | -0.62(-1.50%) |
Apr 07, 2011 | 42.40 | 42.75 | 41.39 | 41.41 | 134,999 | -0.97(-2.30%) |
Apr 06, 2011 | 42.87 | 43.08 | 42.34 | 42.38 | 124,654 | -0.23(-0.55%) |
Apr 05, 2011 | 42.59 | 43.10 | 42.44 | 42.61 | 125,583 | +0.03(+0.08%) |
Apr 04, 2011 | 42.94 | 43.02 | 42.34 | 42.58 | 118,940 | +0.08(+0.18%) |
Apr 01, 2011 | 43.16 | 43.16 | 42.31 | 42.50 | 131,246 | -0.39(-0.90%) |
Mar 31, 2011 | 42.91 | 43.15 | 42.62 | 42.89 | 143,978 | +0.03(+0.06%) |
Mar 30, 2011 | 43.22 | 43.23 | 42.29 | 42.86 | 162,927 | +0.19(+0.44%) |
Mar 29, 2011 | 43.10 | 43.15 | 42.45 | 42.67 | 223,122 | -0.19(-0.44%) |
Mar 28, 2011 | 43.02 | 43.36 | 42.57 | 42.86 | 224,849 | +0.41(+0.97%) |
Mar 25, 2011 | 42.21 | 42.99 | 41.62 | 42.45 | 167,689 | +0.65(+1.55%) |
Mar 24, 2011 | 41.26 | 42.56 | 41.07 | 41.80 | 372,979 | +0.99(+2.43%) |
Mar 23, 2011 | 41.25 | 41.44 | 40.59 | 40.81 | 222,170 | -0.35(-0.86%) |
Mar 22, 2011 | 41.55 | 41.55 | 41.09 | 41.16 | 319,852 | -0.03(-0.08%) |
Mar 21, 2011 | 40.96 | 41.38 | 40.64 | 41.20 | 238,118 | +1.28(+3.20%) |
Mar 18, 2011 | 37.88 | 40.52 | 37.85 | 39.92 | 533,304 | +2.51(+6.70%) |
Mar 17, 2011 | 37.59 | 38.01 | 37.29 | 37.41 | 128,011 | +0.28(+0.77%) |
Mar 16, 2011 | 37.41 | 37.78 | 36.92 | 37.13 | 255,103 | -0.29(-0.78%) |
Mar 15, 2011 | 36.97 | 37.87 | 36.71 | 37.42 | 147,786 | -1.03(-2.69%) |
Mar 14, 2011 | 38.45 | 38.87 | 37.94 | 38.46 | 99,846 | -0.45(-1.15%) |
Mar 11, 2011 | 37.95 | 39.22 | 37.84 | 38.91 | 193,379 | +0.91(+2.38%) |
Mar 10, 2011 | 40.50 | 41.04 | 37.72 | 38.00 | 415,315 | -3.28(-7.94%) |
Mar 09, 2011 | 43.05 | 43.05 | 41.19 | 41.28 | 180,590 | -1.83(-4.24%) |
Mar 08, 2011 | 42.53 | 43.53 | 42.04 | 43.10 | 102,649 | +0.50(+1.17%) |
Mar 07, 2011 | 44.06 | 44.12 | 41.81 | 42.60 | 117,056 | -1.17(-2.68%) |
Mar 04, 2011 | 44.19 | 44.23 | 43.24 | 43.78 | 71,210 | -0.39(-0.88%) |
Mar 03, 2011 | 42.90 | 44.24 | 42.50 | 44.16 | 140,336 | +1.79(+4.23%) |
Mar 02, 2011 | 42.33 | 42.93 | 41.84 | 42.37 | 149,428 | +0.03(+0.06%) |
Mar 01, 2011 | 44.10 | 44.35 | 42.10 | 42.35 | 151,236 | -1.78(-4.04%) |
Feb 28, 2011 | 44.50 | 44.71 | 43.43 | 44.13 | 143,040 | +0.02(+0.04%) |
Feb 25, 2011 | 42.46 | 44.17 | 42.46 | 44.11 | 154,979 | +1.67(+3.94%) |
Feb 24, 2011 | 41.21 | 42.68 | 40.79 | 42.44 | 195,401 | +1.40(+3.40%) |
Feb 23, 2011 | 43.07 | 43.07 | 40.99 | 41.04 | 214,827 | -2.05(-4.76%) |
Feb 22, 2011 | 43.79 | 44.43 | 43.09 | 43.10 | 115,241 | -1.26(-2.84%) |
Feb 18, 2011 | 45.17 | 45.17 | 44.10 | 44.35 | 98,903 | -0.51(-1.13%) |
Feb 17, 2011 | 44.58 | 45.09 | 44.41 | 44.86 | 138,730 | +0.34(+0.77%) |
Feb 16, 2011 | 44.09 | 44.73 | 43.79 | 44.52 | 72,854 | +0.64(+1.45%) |
Feb 15, 2011 | 44.83 | 44.83 | 43.86 | 43.88 | 121,923 | -0.92(-2.06%) |
Feb 14, 2011 | 44.80 | 44.83 | 44.46 | 44.80 | 78,973 | +0.16(+0.35%) |
Feb 11, 2011 | 43.56 | 44.65 | 43.35 | 44.65 | 139,035 | +0.88(+2.01%) |
Feb 10, 2011 | 42.56 | 43.79 | 42.56 | 43.77 | 100,944 | +0.88(+2.05%) |
Feb 09, 2011 | 43.11 | 43.21 | 42.55 | 42.89 | 64,896 | -0.28(-0.66%) |
Feb 08, 2011 | 43.08 | 43.27 | 42.70 | 43.17 | 68,944 | -0.06(-0.14%) |
Feb 07, 2011 | 42.98 | 43.76 | 42.83 | 43.23 | 72,050 | +0.46(+1.07%) |
Feb 04, 2011 | 43.29 | 43.41 | 42.63 | 42.78 | 87,195 | -0.42(-0.98%) |
Feb 03, 2011 | 43.33 | 43.68 | 42.63 | 43.20 | 153,191 | -0.22(-0.50%) |
Feb 02, 2011 | 43.90 | 44.40 | 43.35 | 43.41 | 109,062 | -0.80(-1.81%) |