Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.88 | 51.93 | 51.88 | 51.90 | 10,247 | -0.03(-0.07%) |
Apr 28, 2011 | 51.94 | 51.97 | 51.93 | 51.93 | 25,794 | +0.02(+0.03%) |
Apr 27, 2011 | 51.93 | 51.94 | 51.86 | 51.91 | 12,824 | -0.01(-0.02%) |
Apr 26, 2011 | 51.90 | 51.95 | 51.90 | 51.92 | 4,888 | +0.02(+0.03%) |
Apr 25, 2011 | 51.88 | 51.96 | 51.86 | 51.91 | 46,083 | -0.02(-0.03%) |
Apr 21, 2011 | 51.83 | 51.93 | 51.83 | 51.92 | 24,784 | +0.03(+0.07%) |
Apr 20, 2011 | 51.90 | 51.90 | 51.85 | 51.89 | 12,171 | +0.01(+0.02%) |
Apr 19, 2011 | 51.83 | 51.89 | 51.83 | 51.88 | 18,193 | +0.00(+0.00%) |
Apr 18, 2011 | 51.90 | 51.90 | 51.85 | 51.88 | 21,028 | +0.03(+0.07%) |
Apr 15, 2011 | 51.83 | 51.85 | 51.82 | 51.85 | 275,269 | +0.01(+0.02%) |
Apr 14, 2011 | 51.90 | 51.90 | 51.81 | 51.84 | 23,492 | -0.03(-0.05%) |
Apr 13, 2011 | 51.85 | 51.86 | 51.80 | 51.86 | 8,408 | +0.02(+0.03%) |
Apr 12, 2011 | 51.73 | 51.85 | 51.73 | 51.85 | 26,735 | +0.07(+0.13%) |
Apr 11, 2011 | 51.80 | 51.80 | 51.74 | 51.78 | 8,946 | +0.01(+0.02%) |
Apr 08, 2011 | 51.72 | 51.77 | 51.72 | 51.77 | 3,784 | +0.03(+0.07%) |
Apr 07, 2011 | 51.78 | 51.79 | 51.73 | 51.73 | 27,075 | +0.00(+0.01%) |
Apr 06, 2011 | 51.76 | 51.76 | 51.73 | 51.73 | 10,057 | -0.04(-0.07%) |
Apr 05, 2011 | 51.82 | 51.82 | 51.73 | 51.77 | 4,026 | -0.03(-0.07%) |
Apr 04, 2011 | 51.83 | 51.83 | 51.73 | 51.80 | 15,114 | +0.03(+0.07%) |
Apr 01, 2011 | 51.70 | 51.78 | 51.70 | 51.77 | 43,108 | +0.01(+0.02%) |
Mar 31, 2011 | 51.77 | 51.78 | 51.72 | 51.76 | 30,747 | -0.02(-0.03%) |
Mar 30, 2011 | 51.77 | 51.78 | 51.72 | 51.78 | 4,295 | -0.01(-0.02%) |
Mar 29, 2011 | 51.79 | 51.79 | 51.76 | 51.79 | 4,927 | +0.07(+0.13%) |
Mar 28, 2011 | 51.82 | 51.82 | 51.71 | 51.72 | 13,015 | -0.10(-0.20%) |
Mar 25, 2011 | 51.87 | 51.87 | 51.78 | 51.82 | 77,176 | -0.03(-0.07%) |
Mar 24, 2011 | 51.86 | 51.89 | 51.85 | 51.85 | 4,786 | -0.01(-0.02%) |
Mar 23, 2011 | 51.80 | 51.86 | 51.80 | 51.86 | 15,807 | +0.07(+0.13%) |
Mar 22, 2011 | 51.84 | 51.85 | 51.78 | 51.79 | 27,643 | -0.09(-0.16%) |
Mar 21, 2011 | 51.88 | 51.89 | 51.83 | 51.88 | 4,275 | -0.03(-0.05%) |
Mar 18, 2011 | 51.91 | 51.91 | 51.89 | 51.91 | 5,844 | -0.03(-0.05%) |
Mar 17, 2011 | 51.93 | 51.94 | 51.84 | 51.93 | 10,911 | +0.00(+0.00%) |
Mar 16, 2011 | 51.97 | 51.97 | 51.85 | 51.93 | 30,788 | +0.02(+0.03%) |
Mar 15, 2011 | 51.99 | 51.99 | 51.91 | 51.91 | 22,589 | +0.04(+0.08%) |
Mar 14, 2011 | 51.95 | 51.95 | 51.87 | 51.87 | 18,712 | +0.02(+0.03%) |
Mar 11, 2011 | 51.91 | 51.91 | 51.85 | 51.85 | 11,707 | -0.02(-0.03%) |
Mar 10, 2011 | 51.86 | 51.87 | 51.84 | 51.87 | 5,408 | +0.03(+0.05%) |
Mar 09, 2011 | 51.85 | 51.86 | 51.83 | 51.85 | 6,719 | +0.04(+0.08%) |
Mar 08, 2011 | 51.81 | 51.81 | 51.75 | 51.80 | 18,001 | -0.03(-0.05%) |
Mar 07, 2011 | 51.75 | 51.84 | 51.75 | 51.83 | 9,688 | -0.02(-0.03%) |
Mar 04, 2011 | 51.79 | 51.85 | 51.74 | 51.85 | 23,080 | +0.12(+0.23%) |
Mar 03, 2011 | 51.78 | 51.78 | 51.71 | 51.73 | 5,451 | -0.11(-0.21%) |
Mar 02, 2011 | 51.86 | 51.87 | 51.79 | 51.84 | 8,213 | +0.02(+0.03%) |
Mar 01, 2011 | 51.76 | 51.86 | 51.76 | 51.82 | 9,113 | -0.03(-0.05%) |
Feb 28, 2011 | 51.82 | 51.85 | 51.78 | 51.85 | 33,368 | +0.03(+0.05%) |
Feb 25, 2011 | 51.80 | 51.82 | 51.77 | 51.82 | 13,427 | +0.02(+0.03%) |
Feb 24, 2011 | 51.80 | 51.82 | 51.79 | 51.80 | 11,451 | +0.02(+0.03%) |
Feb 23, 2011 | 51.80 | 51.83 | 51.75 | 51.79 | 6,745 | +0.01(+0.02%) |
Feb 22, 2011 | 51.76 | 51.80 | 51.72 | 51.78 | 11,651 | +0.06(+0.12%) |
Feb 18, 2011 | 51.72 | 51.74 | 51.67 | 51.72 | 23,544 | -0.02(-0.03%) |
Feb 17, 2011 | 51.71 | 51.73 | 51.67 | 51.73 | 53,533 | +0.03(+0.07%) |
Feb 16, 2011 | 51.67 | 51.70 | 51.64 | 51.70 | 26,410 | +0.06(+0.12%) |
Feb 15, 2011 | 51.64 | 51.67 | 51.62 | 51.64 | 10,690 | +0.01(+0.02%) |
Feb 14, 2011 | 51.65 | 51.67 | 51.62 | 51.63 | 5,458 | -0.03(-0.07%) |
Feb 11, 2011 | 51.61 | 51.68 | 51.61 | 51.67 | 17,702 | +0.06(+0.12%) |
Feb 10, 2011 | 51.65 | 51.68 | 51.61 | 51.61 | 8,027 | -0.07(-0.13%) |
Feb 09, 2011 | 51.60 | 51.67 | 51.60 | 51.67 | 28,559 | +0.06(+0.12%) |
Feb 08, 2011 | 51.70 | 51.70 | 51.59 | 51.61 | 75,185 | -0.10(-0.19%) |
Feb 07, 2011 | 51.61 | 51.71 | 51.61 | 51.71 | 24,467 | +0.03(+0.07%) |
Feb 04, 2011 | 51.74 | 51.74 | 51.67 | 51.67 | 4,931 | -0.08(-0.15%) |
Feb 03, 2011 | 51.76 | 51.76 | 51.71 | 51.75 | 8,428 | -0.05(-0.10%) |
Feb 02, 2011 | 51.85 | 51.85 | 51.78 | 51.80 | 14,172 | -0.06(-0.12%) |