Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 64.04 | 64.55 | 58.00 | 59.67 | 341,177 | -0.56(-0.93%) |
Feb 25, 2011 | 57.27 | 60.60 | 56.83 | 60.23 | 135,790 | +3.82(+6.77%) |
Feb 24, 2011 | 56.00 | 57.54 | 55.02 | 56.41 | 219,923 | +0.37(+0.66%) |
Feb 23, 2011 | 56.08 | 57.39 | 54.83 | 56.04 | 166,737 | -0.91(-1.60%) |
Feb 22, 2011 | 58.57 | 59.71 | 56.00 | 56.95 | 166,937 | -3.00(-5.00%) |
Feb 18, 2011 | 59.65 | 61.99 | 59.35 | 59.95 | 108,579 | +0.28(+0.47%) |
Feb 17, 2011 | 59.69 | 60.04 | 58.29 | 59.67 | 52,199 | +0.12(+0.20%) |
Feb 16, 2011 | 60.00 | 61.20 | 58.55 | 59.55 | 66,794 | -0.10(-0.17%) |
Feb 15, 2011 | 60.26 | 60.59 | 59.02 | 59.65 | 46,408 | -0.09(-0.15%) |
Feb 14, 2011 | 58.62 | 60.88 | 58.34 | 59.74 | 85,533 | +1.91(+3.30%) |
Feb 11, 2011 | 56.00 | 58.47 | 55.32 | 57.83 | 107,499 | +1.51(+2.68%) |
Feb 10, 2011 | 56.15 | 56.54 | 54.76 | 56.32 | 147,512 | +0.03(+0.05%) |
Feb 09, 2011 | 59.05 | 59.58 | 56.13 | 56.29 | 95,738 | -2.73(-4.63%) |
Feb 08, 2011 | 59.53 | 60.00 | 58.59 | 59.02 | 95,582 | -0.21(-0.35%) |
Feb 07, 2011 | 58.00 | 59.92 | 57.77 | 59.23 | 142,038 | +1.28(+2.21%) |
Feb 04, 2011 | 57.57 | 58.00 | 57.35 | 57.95 | 33,005 | +0.21(+0.36%) |
Feb 03, 2011 | 57.53 | 57.83 | 56.66 | 57.74 | 43,876 | +0.36(+0.63%) |
Feb 02, 2011 | 57.06 | 57.45 | 56.28 | 57.38 | 71,680 | +0.27(+0.47%) |
Feb 01, 2011 | 54.84 | 57.25 | 54.34 | 57.11 | 100,323 | +3.10(+5.74%) |
Jan 31, 2011 | 53.49 | 55.16 | 53.09 | 54.01 | 94,039 | +0.51(+0.95%) |
Jan 28, 2011 | 56.32 | 56.32 | 52.58 | 53.50 | 127,209 | -2.30(-4.12%) |
Jan 27, 2011 | 56.99 | 56.99 | 55.28 | 55.80 | 57,087 | -0.79(-1.40%) |
Jan 26, 2011 | 55.12 | 57.08 | 55.11 | 56.59 | 88,955 | +1.05(+1.89%) |
Jan 25, 2011 | 56.78 | 57.35 | 55.11 | 55.54 | 72,521 | -0.87(-1.54%) |
Jan 24, 2011 | 55.01 | 57.15 | 53.10 | 56.41 | 162,053 | +1.13(+2.04%) |
Jan 21, 2011 | 55.63 | 56.98 | 54.62 | 55.28 | 104,869 | -0.43(-0.77%) |
Jan 20, 2011 | 57.05 | 57.39 | 54.00 | 55.71 | 379,059 | -2.14(-3.70%) |
Jan 19, 2011 | 60.86 | 61.28 | 57.40 | 57.85 | 265,496 | -2.37(-3.94%) |
Jan 18, 2011 | 57.00 | 60.30 | 56.07 | 60.22 | 253,134 | +2.29(+3.95%) |
Jan 14, 2011 | 57.99 | 58.54 | 57.51 | 57.93 | 105,303 | +0.05(+0.09%) |
Jan 13, 2011 | 57.66 | 58.33 | 57.21 | 57.88 | 70,945 | -0.37(-0.64%) |
Jan 12, 2011 | 58.85 | 58.93 | 57.22 | 58.25 | 151,212 | -0.75(-1.27%) |
Jan 11, 2011 | 57.83 | 60.00 | 57.31 | 59.00 | 254,726 | +1.90(+3.33%) |
Jan 10, 2011 | 53.83 | 57.30 | 53.40 | 57.10 | 184,021 | +3.85(+7.23%) |
Jan 07, 2011 | 53.00 | 53.93 | 52.52 | 53.25 | 140,821 | +0.76(+1.45%) |
Jan 06, 2011 | 52.00 | 52.97 | 51.63 | 52.49 | 88,074 | +0.88(+1.71%) |
Jan 05, 2011 | 51.00 | 51.96 | 50.22 | 51.61 | 36,774 | +0.79(+1.55%) |
Jan 04, 2011 | 51.99 | 51.99 | 49.80 | 50.82 | 88,348 | -0.34(-0.66%) |
Jan 03, 2011 | 50.66 | 51.71 | 50.00 | 51.16 | 111,971 | +1.91(+3.88%) |
Dec 31, 2010 | 48.60 | 49.90 | 48.32 | 49.25 | 72,000 | +0.64(+1.32%) |
Dec 30, 2010 | 49.01 | 49.51 | 48.48 | 48.61 | 87,248 | -0.49(-1.00%) |
Dec 29, 2010 | 48.75 | 49.39 | 48.65 | 49.10 | 70,802 | +0.35(+0.72%) |
Dec 28, 2010 | 49.00 | 49.18 | 48.70 | 48.75 | 60,701 | +0.10(+0.21%) |
Dec 27, 2010 | 49.52 | 50.03 | 47.54 | 48.65 | 151,051 | -1.35(-2.70%) |
Dec 23, 2010 | 50.95 | 50.95 | 49.74 | 50.00 | 30,729 | -0.70(-1.38%) |
Dec 22, 2010 | 50.30 | 50.77 | 49.93 | 50.70 | 49,797 | +0.23(+0.46%) |
Dec 21, 2010 | 50.13 | 51.04 | 49.62 | 50.47 | 196,293 | +1.09(+2.21%) |
Dec 20, 2010 | 49.91 | 51.27 | 48.82 | 49.38 | 274,746 | -0.51(-1.02%) |
Dec 17, 2010 | 48.77 | 50.00 | 48.60 | 49.89 | 501,917 | +0.66(+1.34%) |
Dec 16, 2010 | 48.57 | 49.44 | 48.51 | 49.23 | 68,932 | -0.37(-0.75%) |
Dec 15, 2010 | 49.82 | 49.86 | 48.06 | 49.60 | 184,893 | -0.70(-1.39%) |
Dec 14, 2010 | 50.30 | 51.00 | 49.28 | 50.30 | 172,546 | -0.71(-1.39%) |
Dec 13, 2010 | 54.10 | 54.24 | 49.11 | 51.01 | 322,552 | -2.93(-5.43%) |
Dec 10, 2010 | 54.79 | 55.50 | 53.54 | 53.94 | 172,231 | -0.06(-0.11%) |
Dec 09, 2010 | 53.81 | 54.20 | 52.56 | 54.00 | 141,783 | +0.97(+1.83%) |
Dec 08, 2010 | 51.30 | 53.11 | 50.94 | 53.03 | 192,119 | +1.03(+1.98%) |
Dec 07, 2010 | 51.43 | 52.00 | 50.40 | 52.00 | 135,652 | +0.40(+0.78%) |
Dec 06, 2010 | 52.76 | 52.91 | 50.76 | 51.60 | 70,432 | -0.40(-0.77%) |
Dec 03, 2010 | 52.34 | 52.71 | 51.41 | 52.00 | 72,042 | -0.17(-0.33%) |
Dec 02, 2010 | 52.56 | 52.99 | 51.74 | 52.17 | 161,066 | -0.83(-1.57%) |