Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 50.90 | 51.32 | 50.12 | 50.31 | 63,212 | -0.38(-0.75%) |
Feb 25, 2011 | 49.61 | 50.74 | 49.61 | 50.69 | 53,370 | +1.35(+2.74%) |
Feb 24, 2011 | 49.23 | 49.79 | 48.78 | 49.34 | 79,505 | +0.28(+0.57%) |
Feb 23, 2011 | 49.69 | 49.86 | 48.51 | 49.06 | 102,481 | -0.53(-1.07%) |
Feb 22, 2011 | 50.13 | 50.44 | 49.27 | 49.59 | 99,450 | -1.16(-2.29%) |
Feb 18, 2011 | 50.78 | 51.14 | 50.36 | 50.75 | 95,008 | +0.29(+0.57%) |
Feb 17, 2011 | 50.31 | 50.90 | 50.30 | 50.46 | 84,336 | +0.01(+0.02%) |
Feb 16, 2011 | 50.52 | 50.66 | 49.96 | 50.45 | 63,803 | +0.19(+0.38%) |
Feb 15, 2011 | 50.29 | 50.57 | 50.10 | 50.26 | 72,374 | -0.16(-0.32%) |
Feb 14, 2011 | 50.46 | 50.61 | 50.02 | 50.42 | 52,421 | -0.08(-0.16%) |
Feb 11, 2011 | 50.26 | 50.57 | 50.20 | 50.50 | 50,454 | +0.00(+0.00%) |
Feb 10, 2011 | 50.41 | 50.80 | 50.37 | 50.50 | 51,687 | -0.28(-0.55%) |
Feb 09, 2011 | 50.75 | 50.87 | 50.20 | 50.78 | 78,549 | +0.07(+0.14%) |
Feb 08, 2011 | 50.98 | 50.98 | 50.06 | 50.71 | 56,414 | -0.21(-0.41%) |
Feb 07, 2011 | 51.02 | 51.50 | 50.71 | 50.92 | 59,131 | -0.12(-0.24%) |
Feb 04, 2011 | 51.20 | 51.41 | 50.36 | 51.04 | 87,646 | +0.24(+0.47%) |
Feb 03, 2011 | 51.61 | 52.25 | 50.11 | 50.80 | 131,089 | -0.22(-0.43%) |
Feb 02, 2011 | 50.32 | 51.26 | 50.32 | 51.02 | 50,503 | +0.43(+0.85%) |
Feb 01, 2011 | 49.29 | 51.06 | 49.13 | 50.59 | 106,228 | +1.84(+3.77%) |
Jan 31, 2011 | 48.67 | 49.21 | 48.02 | 48.75 | 88,942 | +0.18(+0.37%) |
Jan 28, 2011 | 49.72 | 49.86 | 48.30 | 48.57 | 122,682 | -1.03(-2.08%) |
Jan 27, 2011 | 48.06 | 49.98 | 48.04 | 49.60 | 107,660 | +1.48(+3.08%) |
Jan 26, 2011 | 47.68 | 48.37 | 47.26 | 48.12 | 38,999 | +0.45(+0.94%) |
Jan 25, 2011 | 46.81 | 47.74 | 46.81 | 47.67 | 122,836 | +0.45(+0.95%) |
Jan 24, 2011 | 47.40 | 47.72 | 47.04 | 47.22 | 88,046 | -0.06(-0.13%) |
Jan 21, 2011 | 48.23 | 48.23 | 47.16 | 47.28 | 64,070 | -0.55(-1.15%) |
Jan 20, 2011 | 48.44 | 48.83 | 47.72 | 47.83 | 56,851 | -0.80(-1.65%) |
Jan 19, 2011 | 49.93 | 49.94 | 48.50 | 48.63 | 65,917 | -1.30(-2.60%) |
Jan 18, 2011 | 49.74 | 50.02 | 49.46 | 49.93 | 55,901 | +0.23(+0.46%) |
Jan 14, 2011 | 48.97 | 49.91 | 48.73 | 49.70 | 88,442 | +0.82(+1.68%) |
Jan 13, 2011 | 48.92 | 49.17 | 48.58 | 48.88 | 56,235 | +0.29(+0.60%) |
Jan 12, 2011 | 47.81 | 48.90 | 47.43 | 48.59 | 86,715 | +1.08(+2.27%) |
Jan 11, 2011 | 48.10 | 48.10 | 46.92 | 47.51 | 95,939 | -0.30(-0.63%) |
Jan 10, 2011 | 45.72 | 48.17 | 45.50 | 47.81 | 189,658 | +2.00(+4.37%) |
Jan 07, 2011 | 47.95 | 48.00 | 45.32 | 45.81 | 173,953 | -1.87(-3.92%) |
Jan 06, 2011 | 51.54 | 51.54 | 47.50 | 47.68 | 165,748 | -0.89(-1.83%) |
Jan 05, 2011 | 47.11 | 48.71 | 46.20 | 48.57 | 109,820 | +1.41(+2.99%) |
Jan 04, 2011 | 48.83 | 48.83 | 46.90 | 47.16 | 111,974 | -1.12(-2.32%) |
Jan 03, 2011 | 47.60 | 48.76 | 47.51 | 48.28 | 95,347 | +1.13(+2.40%) |
Dec 31, 2010 | 48.47 | 48.47 | 47.15 | 47.15 | 87,744 | -1.32(-2.72%) |
Dec 30, 2010 | 48.21 | 48.86 | 48.21 | 48.47 | 43,155 | +0.13(+0.27%) |
Dec 29, 2010 | 48.37 | 48.55 | 48.24 | 48.34 | 37,050 | +0.03(+0.06%) |
Dec 28, 2010 | 48.45 | 48.45 | 48.15 | 48.31 | 38,912 | -0.11(-0.23%) |
Dec 27, 2010 | 48.37 | 48.56 | 47.83 | 48.42 | 57,342 | +0.11(+0.23%) |
Dec 23, 2010 | 48.40 | 48.66 | 48.13 | 48.31 | 72,707 | -0.07(-0.14%) |
Dec 22, 2010 | 48.71 | 48.79 | 48.23 | 48.38 | 40,807 | -0.28(-0.58%) |
Dec 21, 2010 | 48.81 | 49.10 | 48.50 | 48.66 | 48,747 | -0.09(-0.18%) |
Dec 20, 2010 | 49.35 | 49.41 | 48.64 | 48.75 | 72,841 | -0.60(-1.22%) |
Dec 17, 2010 | 49.44 | 49.60 | 48.95 | 49.35 | 153,749 | -0.39(-0.78%) |
Dec 16, 2010 | 49.46 | 49.89 | 49.16 | 49.74 | 62,788 | +0.26(+0.53%) |
Dec 15, 2010 | 48.97 | 50.65 | 48.97 | 49.48 | 124,833 | +0.35(+0.71%) |
Dec 14, 2010 | 48.76 | 49.46 | 48.43 | 49.13 | 66,720 | +0.65(+1.34%) |
Dec 13, 2010 | 47.90 | 48.77 | 47.43 | 48.48 | 67,986 | +0.63(+1.32%) |
Dec 10, 2010 | 47.62 | 47.89 | 47.19 | 47.85 | 66,199 | +0.27(+0.57%) |
Dec 09, 2010 | 47.84 | 48.26 | 47.12 | 47.58 | 107,059 | -0.18(-0.38%) |
Dec 08, 2010 | 48.40 | 48.57 | 47.35 | 47.76 | 72,983 | -0.70(-1.44%) |
Dec 07, 2010 | 49.06 | 49.06 | 48.22 | 48.46 | 53,748 | +0.08(+0.17%) |
Dec 06, 2010 | 47.96 | 48.52 | 47.44 | 48.38 | 49,593 | +0.27(+0.56%) |
Dec 03, 2010 | 47.57 | 48.40 | 47.31 | 48.11 | 51,215 | +0.42(+0.88%) |
Dec 02, 2010 | 47.68 | 47.95 | 47.42 | 47.69 | 76,595 | -0.01(-0.02%) |