Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.84 | 50.84 | 50.05 | 50.50 | 35,323 | +1.00(+2.02%) |
Feb 25, 2011 | 49.60 | 49.64 | 48.87 | 49.50 | 15,768 | +0.47(+0.96%) |
Feb 24, 2011 | 49.35 | 49.35 | 48.61 | 49.03 | 25,243 | -0.29(-0.59%) |
Feb 23, 2011 | 49.52 | 49.70 | 48.92 | 49.32 | 27,518 | -0.12(-0.24%) |
Feb 22, 2011 | 50.50 | 50.50 | 49.25 | 49.44 | 21,529 | -1.47(-2.89%) |
Feb 18, 2011 | 51.49 | 51.49 | 50.61 | 50.91 | 8,700 | -0.24(-0.47%) |
Feb 17, 2011 | 51.80 | 51.80 | 50.91 | 51.15 | 15,982 | -0.85(-1.63%) |
Feb 16, 2011 | 51.25 | 52.12 | 51.25 | 52.00 | 13,653 | +0.29(+0.56%) |
Feb 15, 2011 | 52.89 | 52.89 | 51.55 | 51.71 | 7,641 | -0.94(-1.79%) |
Feb 14, 2011 | 52.76 | 52.77 | 52.35 | 52.65 | 12,705 | -0.16(-0.30%) |
Feb 11, 2011 | 51.71 | 52.92 | 51.71 | 52.81 | 30,290 | -0.04(-0.08%) |
Feb 10, 2011 | 51.88 | 52.85 | 51.70 | 52.85 | 7,646 | -0.31(-0.58%) |
Feb 09, 2011 | 53.05 | 53.24 | 52.71 | 53.16 | 31,420 | +0.31(+0.59%) |
Feb 08, 2011 | 52.22 | 52.85 | 52.21 | 52.85 | 5,736 | +0.69(+1.32%) |
Feb 07, 2011 | 51.81 | 52.22 | 51.54 | 52.16 | 11,414 | +0.08(+0.15%) |
Feb 04, 2011 | 51.66 | 52.29 | 51.50 | 52.08 | 18,750 | +0.43(+0.83%) |
Feb 03, 2011 | 51.30 | 51.79 | 51.24 | 51.65 | 42,321 | +0.86(+1.69%) |
Feb 02, 2011 | 50.64 | 51.04 | 50.50 | 50.79 | 50,637 | -1.05(-2.03%) |
Feb 01, 2011 | 51.35 | 52.41 | 51.31 | 51.84 | 187,188 | +0.63(+1.23%) |
Jan 31, 2011 | 51.16 | 51.45 | 51.11 | 51.21 | 57,121 | +0.39(+0.77%) |
Jan 28, 2011 | 51.02 | 51.03 | 50.51 | 50.82 | 6,416 | -0.48(-0.94%) |
Jan 27, 2011 | 52.45 | 52.61 | 51.27 | 51.30 | 437,724 | -0.50(-0.97%) |
Jan 26, 2011 | 51.38 | 51.80 | 51.30 | 51.80 | 11,404 | +1.27(+2.51%) |
Jan 25, 2011 | 50.11 | 50.53 | 50.05 | 50.53 | 29,918 | +0.13(+0.26%) |
Jan 24, 2011 | 50.11 | 50.50 | 50.05 | 50.40 | 32,471 | +0.40(+0.80%) |
Jan 21, 2011 | 50.54 | 50.54 | 50.00 | 50.00 | 7,604 | -0.08(-0.16%) |
Jan 20, 2011 | 50.25 | 50.56 | 49.91 | 50.08 | 20,779 | -1.96(-3.77%) |
Jan 19, 2011 | 52.25 | 52.26 | 51.83 | 52.04 | 6,815 | -0.91(-1.72%) |
Jan 18, 2011 | 52.97 | 53.03 | 52.69 | 52.95 | 6,879 | +0.95(+1.83%) |
Jan 14, 2011 | 51.97 | 52.24 | 51.68 | 52.00 | 8,600 | -0.16(-0.31%) |
Jan 13, 2011 | 52.41 | 52.69 | 52.16 | 52.16 | 11,098 | -0.38(-0.72%) |
Jan 12, 2011 | 52.15 | 52.87 | 52.02 | 52.54 | 12,824 | +0.67(+1.29%) |
Jan 11, 2011 | 52.10 | 52.10 | 51.60 | 51.87 | 5,535 | +0.80(+1.57%) |
Jan 10, 2011 | 50.99 | 51.11 | 50.52 | 51.07 | 4,874 | -0.05(-0.10%) |
Jan 07, 2011 | 51.49 | 51.52 | 51.12 | 51.12 | 4,084 | +0.22(+0.43%) |
Jan 06, 2011 | 51.62 | 51.62 | 50.80 | 50.90 | 6,131 | +0.46(+0.91%) |
Jan 05, 2011 | 50.65 | 50.86 | 50.44 | 50.44 | 10,053 | -0.16(-0.32%) |
Jan 04, 2011 | 50.32 | 50.60 | 50.23 | 50.60 | 7,639 | +1.82(+3.73%) |
Jan 03, 2011 | 49.50 | 49.50 | 48.16 | 48.78 | 3,310 | +0.10(+0.21%) |
Dec 31, 2010 | 48.87 | 49.14 | 48.60 | 48.68 | 3,324 | -0.07(-0.14%) |
Dec 30, 2010 | 49.24 | 49.27 | 48.70 | 48.75 | 6,420 | -1.00(-2.01%) |
Dec 29, 2010 | 49.16 | 49.75 | 49.16 | 49.75 | 4,079 | +0.64(+1.30%) |
Dec 28, 2010 | 49.55 | 49.55 | 49.00 | 49.11 | 6,663 | -0.14(-0.28%) |
Dec 27, 2010 | 49.50 | 49.50 | 48.80 | 49.25 | 10,144 | -0.38(-0.77%) |
Dec 23, 2010 | 49.85 | 49.95 | 49.52 | 49.63 | 7,231 | -0.17(-0.34%) |
Dec 22, 2010 | 49.99 | 49.99 | 49.60 | 49.80 | 6,608 | -0.16(-0.32%) |
Dec 21, 2010 | 50.29 | 50.30 | 49.91 | 49.96 | 25,802 | +0.66(+1.34%) |
Dec 20, 2010 | 49.20 | 49.59 | 49.14 | 49.30 | 6,445 | +0.63(+1.29%) |
Dec 17, 2010 | 48.94 | 48.99 | 48.63 | 48.67 | 10,735 | -0.30(-0.61%) |
Dec 16, 2010 | 48.84 | 49.19 | 48.73 | 48.97 | 20,187 | +0.32(+0.66%) |
Dec 15, 2010 | 48.85 | 49.04 | 48.60 | 48.65 | 179,831 | -0.60(-1.22%) |
Dec 14, 2010 | 49.65 | 49.70 | 49.25 | 49.25 | 4,746 | -0.45(-0.91%) |
Dec 13, 2010 | 49.86 | 50.13 | 49.70 | 49.70 | 4,020 | -0.64(-1.27%) |
Dec 10, 2010 | 50.16 | 50.53 | 50.16 | 50.34 | 4,676 | -0.31(-0.61%) |
Dec 09, 2010 | 50.72 | 50.95 | 50.35 | 50.65 | 17,135 | -0.76(-1.48%) |
Dec 08, 2010 | 51.85 | 51.85 | 51.25 | 51.41 | 18,656 | +0.46(+0.90%) |
Dec 07, 2010 | 51.84 | 51.84 | 50.95 | 50.95 | 7,363 | +0.36(+0.71%) |
Dec 06, 2010 | 50.00 | 50.61 | 49.93 | 50.59 | 9,880 | +1.29(+2.62%) |
Dec 03, 2010 | 48.87 | 49.50 | 48.87 | 49.30 | 19,943 | +0.75(+1.54%) |
Dec 02, 2010 | 48.10 | 48.97 | 48.02 | 48.55 | 28,723 | +0.25(+0.52%) |