Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.20 | 52.20 | 51.00 | 51.30 | 30,182 | -0.50(-0.97%) |
Apr 28, 2011 | 50.00 | 52.00 | 50.00 | 51.80 | 40,768 | +1.80(+3.60%) |
Apr 27, 2011 | 49.60 | 51.00 | 49.60 | 50.00 | 46,658 | +0.00(+0.00%) |
Apr 26, 2011 | 50.20 | 51.00 | 49.60 | 50.00 | 50,843 | +0.00(+0.00%) |
Apr 25, 2011 | 50.00 | 50.60 | 49.40 | 50.00 | 34,547 | -0.40(-0.79%) |
Apr 21, 2011 | 51.60 | 52.00 | 50.00 | 50.40 | 46,326 | -0.80(-1.56%) |
Apr 20, 2011 | 52.20 | 53.00 | 50.40 | 51.20 | 72,064 | -0.20(-0.39%) |
Apr 19, 2011 | 51.80 | 53.80 | 50.00 | 51.40 | 166,636 | +0.60(+1.18%) |
Apr 18, 2011 | 50.60 | 51.20 | 48.40 | 50.80 | 83,894 | +0.40(+0.79%) |
Apr 15, 2011 | 48.40 | 51.60 | 47.40 | 50.40 | 125,716 | +1.60(+3.28%) |
Apr 14, 2011 | 47.60 | 49.00 | 46.00 | 48.80 | 73,534 | +1.00(+2.09%) |
Apr 13, 2011 | 49.40 | 49.80 | 47.00 | 47.80 | 63,607 | -1.80(-3.63%) |
Apr 12, 2011 | 50.80 | 50.80 | 49.60 | 49.60 | 44,680 | -1.20(-2.36%) |
Apr 11, 2011 | 50.60 | 51.00 | 50.20 | 50.80 | 33,554 | +0.40(+0.79%) |
Apr 08, 2011 | 51.60 | 51.80 | 50.20 | 50.40 | 42,061 | -0.40(-0.79%) |
Apr 07, 2011 | 52.00 | 52.00 | 50.80 | 50.80 | 48,629 | -1.40(-2.68%) |
Apr 06, 2011 | 51.80 | 52.20 | 50.80 | 52.20 | 57,608 | +0.80(+1.56%) |
Apr 05, 2011 | 52.40 | 52.60 | 51.20 | 51.40 | 33,484 | -0.20(-0.39%) |
Apr 04, 2011 | 51.00 | 52.20 | 50.40 | 51.60 | 41,999 | +1.00(+1.98%) |
Apr 01, 2011 | 52.60 | 52.60 | 50.60 | 50.60 | 43,760 | -1.20(-2.32%) |
Mar 31, 2011 | 50.60 | 53.40 | 50.20 | 51.80 | 103,080 | +0.60(+1.17%) |
Mar 30, 2011 | 51.20 | 51.80 | 49.80 | 51.20 | 61,713 | +1.00(+1.99%) |
Mar 29, 2011 | 50.40 | 52.60 | 50.00 | 50.20 | 72,836 | -0.40(-0.79%) |
Mar 28, 2011 | 51.80 | 53.00 | 50.40 | 50.60 | 64,790 | +0.40(+0.80%) |
Mar 25, 2011 | 51.80 | 51.80 | 50.20 | 50.20 | 64,885 | -1.00(-1.95%) |
Mar 24, 2011 | 53.80 | 53.80 | 51.00 | 51.20 | 55,115 | -2.00(-3.76%) |
Mar 23, 2011 | 52.20 | 53.20 | 51.38 | 53.20 | 30,396 | +0.80(+1.53%) |
Mar 22, 2011 | 52.00 | 53.80 | 51.80 | 52.40 | 73,950 | +0.60(+1.16%) |
Mar 21, 2011 | 51.00 | 51.80 | 50.60 | 51.80 | 38,078 | +0.60(+1.17%) |
Mar 18, 2011 | 51.80 | 52.00 | 50.40 | 51.20 | 60,747 | -0.80(-1.54%) |
Mar 17, 2011 | 53.20 | 53.60 | 51.20 | 52.00 | 57,917 | -0.40(-0.76%) |
Mar 16, 2011 | 52.60 | 54.40 | 50.88 | 52.40 | 79,998 | -0.20(-0.38%) |
Mar 15, 2011 | 52.80 | 54.60 | 49.60 | 52.60 | 116,894 | +2.00(+3.95%) |
Mar 14, 2011 | 49.80 | 51.80 | 49.60 | 50.60 | 47,844 | +1.00(+2.02%) |
Mar 11, 2011 | 49.40 | 52.40 | 48.98 | 49.60 | 63,443 | -0.40(-0.80%) |
Mar 10, 2011 | 51.60 | 52.60 | 50.00 | 50.00 | 65,500 | -2.40(-4.58%) |
Mar 09, 2011 | 51.20 | 54.80 | 50.20 | 52.40 | 93,509 | +1.20(+2.34%) |
Mar 08, 2011 | 51.20 | 51.80 | 50.00 | 51.20 | 63,730 | +0.00(+0.00%) |
Mar 07, 2011 | 52.80 | 54.00 | 50.20 | 51.20 | 74,287 | -1.00(-1.92%) |
Mar 04, 2011 | 54.00 | 54.40 | 52.00 | 52.20 | 61,762 | -1.40(-2.61%) |
Mar 03, 2011 | 56.00 | 56.60 | 53.20 | 53.60 | 105,645 | -1.20(-2.19%) |
Mar 02, 2011 | 60.00 | 60.20 | 54.00 | 54.80 | 174,241 | -4.40(-7.43%) |
Mar 01, 2011 | 70.00 | 70.00 | 57.60 | 59.20 | 695,323 | +7.20(+13.85%) |
Feb 28, 2011 | 47.00 | 52.80 | 45.20 | 52.00 | 109,089 | +5.20(+11.11%) |
Feb 25, 2011 | 46.60 | 47.00 | 45.40 | 46.80 | 23,583 | +0.20(+0.43%) |
Feb 24, 2011 | 45.00 | 46.60 | 44.60 | 46.60 | 20,127 | +1.60(+3.56%) |
Feb 23, 2011 | 43.20 | 45.20 | 43.20 | 45.00 | 30,909 | +1.80(+4.17%) |
Feb 22, 2011 | 44.80 | 45.80 | 43.20 | 43.20 | 31,402 | -2.20(-4.85%) |
Feb 18, 2011 | 48.80 | 48.80 | 44.60 | 45.40 | 59,335 | -1.60(-3.40%) |
Feb 17, 2011 | 45.60 | 47.40 | 45.00 | 47.00 | 35,080 | +1.40(+3.07%) |
Feb 16, 2011 | 45.80 | 46.20 | 45.00 | 45.60 | 25,665 | +0.40(+0.88%) |
Feb 15, 2011 | 45.40 | 46.20 | 44.60 | 45.20 | 31,089 | -0.20(-0.44%) |
Feb 14, 2011 | 46.00 | 46.60 | 45.00 | 45.40 | 25,763 | -0.60(-1.30%) |
Feb 11, 2011 | 44.20 | 46.00 | 44.00 | 46.00 | 22,458 | +0.40(+0.88%) |
Feb 10, 2011 | 45.60 | 46.00 | 45.00 | 45.60 | 12,714 | -0.20(-0.44%) |
Feb 09, 2011 | 44.20 | 46.58 | 43.60 | 45.80 | 54,133 | +1.60(+3.62%) |
Feb 08, 2011 | 43.60 | 44.20 | 43.00 | 44.20 | 15,580 | +0.80(+1.84%) |
Feb 07, 2011 | 42.80 | 44.40 | 42.80 | 43.40 | 13,061 | +0.40(+0.93%) |
Feb 04, 2011 | 43.00 | 44.80 | 42.80 | 43.00 | 13,701 | -0.20(-0.46%) |
Feb 03, 2011 | 43.60 | 43.80 | 43.00 | 43.20 | 13,577 | -0.20(-0.46%) |
Feb 02, 2011 | 43.80 | 44.00 | 43.00 | 43.40 | 10,300 | -0.60(-1.36%) |