Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 61.87 | 62.73 | 60.87 | 61.99 | 3,438 | +0.00(+0.00%) |
Feb 25, 2011 | 62.49 | 62.49 | 59.88 | 61.99 | 4,728 | -0.62(-0.99%) |
Feb 24, 2011 | 61.00 | 63.10 | 61.00 | 62.61 | 2,986 | +0.99(+1.61%) |
Feb 23, 2011 | 59.88 | 62.36 | 59.88 | 61.62 | 8,128 | +0.74(+1.22%) |
Feb 22, 2011 | 61.49 | 61.86 | 58.64 | 60.87 | 7,313 | -2.11(-3.35%) |
Feb 18, 2011 | 63.35 | 63.48 | 62.73 | 62.98 | 1,920 | -0.37(-0.59%) |
Feb 17, 2011 | 63.72 | 63.72 | 61.99 | 63.35 | 7,471 | -0.25(-0.39%) |
Feb 16, 2011 | 61.49 | 63.97 | 61.25 | 63.60 | 9,232 | +1.98(+3.22%) |
Feb 15, 2011 | 59.76 | 61.99 | 58.89 | 61.62 | 8,936 | +1.49(+2.47%) |
Feb 14, 2011 | 58.89 | 60.13 | 55.91 | 60.13 | 8,397 | +0.99(+1.68%) |
Feb 11, 2011 | 58.52 | 59.26 | 53.81 | 59.14 | 8,504 | +0.62(+1.06%) |
Feb 10, 2011 | 58.39 | 58.64 | 57.90 | 58.52 | 1,525 | -0.12(-0.21%) |
Feb 09, 2011 | 58.64 | 58.89 | 58.15 | 58.64 | 3,098 | -0.37(-0.63%) |
Feb 08, 2011 | 59.01 | 59.51 | 58.27 | 59.01 | 2,527 | -0.37(-0.63%) |
Feb 07, 2011 | 59.63 | 60.13 | 59.26 | 59.39 | 3,168 | -0.50(-0.83%) |
Feb 04, 2011 | 59.26 | 60.01 | 58.77 | 59.88 | 2,517 | +0.37(+0.62%) |
Feb 03, 2011 | 58.52 | 60.11 | 58.27 | 59.51 | 3,976 | +0.74(+1.27%) |
Feb 02, 2011 | 57.15 | 58.77 | 57.15 | 58.77 | 4,589 | +1.74(+3.04%) |
Feb 01, 2011 | 56.04 | 57.03 | 55.79 | 57.03 | 5,725 | +1.12(+2.00%) |
Jan 31, 2011 | 54.55 | 56.04 | 54.05 | 55.91 | 3,222 | +1.24(+2.27%) |
Jan 28, 2011 | 55.67 | 55.79 | 54.12 | 54.67 | 1,355 | -1.24(-2.22%) |
Jan 27, 2011 | 54.43 | 56.16 | 54.30 | 55.91 | 2,497 | +0.99(+1.81%) |
Jan 26, 2011 | 54.55 | 56.16 | 51.08 | 54.92 | 16,207 | +0.50(+0.91%) |
Jan 25, 2011 | 57.40 | 57.40 | 53.06 | 54.43 | 15,587 | -3.47(-6.00%) |
Jan 24, 2011 | 57.77 | 58.15 | 57.15 | 57.90 | 5,369 | +0.25(+0.43%) |
Jan 21, 2011 | 56.78 | 57.90 | 56.29 | 57.65 | 5,953 | +0.74(+1.31%) |
Jan 20, 2011 | 57.40 | 58.02 | 53.93 | 56.91 | 9,583 | +0.12(+0.22%) |
Jan 19, 2011 | 55.42 | 58.15 | 55.42 | 56.78 | 7,036 | +0.87(+1.55%) |
Jan 18, 2011 | 56.78 | 57.28 | 55.17 | 55.91 | 5,008 | -1.98(-3.43%) |
Jan 14, 2011 | 59.76 | 59.76 | 56.41 | 57.90 | 5,418 | -2.23(-3.71%) |
Jan 13, 2011 | 57.15 | 60.13 | 56.29 | 60.13 | 10,505 | +2.60(+4.53%) |
Jan 12, 2011 | 59.39 | 59.39 | 53.68 | 57.53 | 14,874 | -2.98(-4.92%) |
Jan 11, 2011 | 50.71 | 61.00 | 50.21 | 60.50 | 29,011 | +9.67(+19.02%) |
Jan 10, 2011 | 49.22 | 50.83 | 48.48 | 50.83 | 8,325 | +1.74(+3.54%) |
Jan 07, 2011 | 48.72 | 49.59 | 48.10 | 49.10 | 1,153 | +0.74(+1.54%) |
Jan 06, 2011 | 48.60 | 49.59 | 47.98 | 48.35 | 2,602 | -0.50(-1.02%) |
Jan 05, 2011 | 49.47 | 49.72 | 48.48 | 48.85 | 3,041 | -0.99(-1.99%) |
Jan 04, 2011 | 48.35 | 50.58 | 48.35 | 49.84 | 6,350 | +1.36(+2.81%) |
Jan 03, 2011 | 46.49 | 48.48 | 46.24 | 48.48 | 3,981 | +2.11(+4.55%) |
Dec 31, 2010 | 46.00 | 46.49 | 46.00 | 46.37 | 1,816 | +0.00(+0.00%) |
Dec 30, 2010 | 46.24 | 46.49 | 46.00 | 46.37 | 2,477 | +0.00(+0.00%) |
Dec 29, 2010 | 46.74 | 46.86 | 46.24 | 46.37 | 4,645 | -0.25(-0.53%) |
Dec 28, 2010 | 47.48 | 48.10 | 46.62 | 46.62 | 2,253 | -0.87(-1.83%) |
Dec 27, 2010 | 47.11 | 48.23 | 46.86 | 47.48 | 3,454 | +0.12(+0.26%) |
Dec 23, 2010 | 46.74 | 47.48 | 46.74 | 47.36 | 2,172 | +0.50(+1.06%) |
Dec 22, 2010 | 46.99 | 47.11 | 46.49 | 46.86 | 2,756 | -0.25(-0.53%) |
Dec 21, 2010 | 47.24 | 47.61 | 46.74 | 47.11 | 4,272 | +0.00(+0.00%) |
Dec 20, 2010 | 46.99 | 47.61 | 46.74 | 47.11 | 4,608 | -0.12(-0.26%) |
Dec 17, 2010 | 47.24 | 47.36 | 47.11 | 47.24 | 1,830 | +0.00(+0.00%) |
Dec 16, 2010 | 47.61 | 48.10 | 47.11 | 47.24 | 2,260 | -0.12(-0.26%) |
Dec 15, 2010 | 47.61 | 48.09 | 47.36 | 47.36 | 2,163 | -0.62(-1.29%) |
Dec 14, 2010 | 47.11 | 48.23 | 47.11 | 47.98 | 2,507 | +0.87(+1.84%) |
Dec 13, 2010 | 47.24 | 47.48 | 46.99 | 47.11 | 2,673 | -0.37(-0.78%) |
Dec 10, 2010 | 46.99 | 48.35 | 46.99 | 47.48 | 1,693 | +0.25(+0.52%) |
Dec 09, 2010 | 47.61 | 48.10 | 47.11 | 47.24 | 3,103 | -0.37(-0.78%) |
Dec 08, 2010 | 47.48 | 48.10 | 47.36 | 47.61 | 2,020 | +0.37(+0.79%) |
Dec 07, 2010 | 49.34 | 49.71 | 47.24 | 47.24 | 7,986 | -2.11(-4.27%) |
Dec 06, 2010 | 49.59 | 49.59 | 48.60 | 49.34 | 2,074 | -0.62(-1.24%) |
Dec 03, 2010 | 47.98 | 50.21 | 47.73 | 49.96 | 4,386 | +1.61(+3.33%) |
Dec 02, 2010 | 47.24 | 48.60 | 47.24 | 48.35 | 2,655 | +0.87(+1.83%) |