Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.10 | 51.79 | 51.04 | 51.35 | 546,143 | +0.99(+1.97%) |
Mar 30, 2011 | 50.45 | 50.53 | 50.08 | 50.36 | 400,418 | -0.03(-0.06%) |
Mar 29, 2011 | 50.32 | 50.66 | 50.18 | 50.39 | 214,135 | +0.06(+0.12%) |
Mar 28, 2011 | 50.63 | 50.82 | 50.33 | 50.33 | 423,899 | -0.84(-1.64%) |
Mar 25, 2011 | 51.17 | 51.24 | 50.79 | 51.17 | 450,021 | +0.30(+0.59%) |
Mar 24, 2011 | 50.78 | 51.01 | 50.72 | 50.87 | 387,440 | +0.12(+0.24%) |
Mar 23, 2011 | 50.71 | 50.85 | 50.57 | 50.75 | 292,736 | +0.25(+0.50%) |
Mar 22, 2011 | 49.88 | 50.50 | 49.79 | 50.50 | 343,221 | +0.39(+0.78%) |
Mar 21, 2011 | 50.11 | 50.20 | 49.94 | 50.11 | 418,205 | +0.12(+0.24%) |
Mar 18, 2011 | 49.70 | 50.03 | 49.57 | 49.99 | 718,325 | +0.63(+1.28%) |
Mar 17, 2011 | 48.51 | 49.39 | 48.41 | 49.36 | 544,791 | +1.60(+3.35%) |
Mar 16, 2011 | 48.27 | 48.55 | 47.51 | 47.76 | 776,116 | +0.05(+0.10%) |
Mar 15, 2011 | 47.77 | 49.35 | 47.50 | 47.71 | 964,430 | -1.64(-3.32%) |
Mar 14, 2011 | 49.31 | 49.42 | 49.13 | 49.35 | 438,349 | -0.03(-0.06%) |
Mar 11, 2011 | 48.92 | 50.87 | 48.88 | 49.38 | 357,232 | -0.27(-0.54%) |
Mar 10, 2011 | 49.89 | 49.95 | 49.31 | 49.65 | 392,805 | -0.76(-1.51%) |
Mar 09, 2011 | 50.95 | 50.96 | 50.22 | 50.41 | 284,167 | -0.29(-0.57%) |
Mar 08, 2011 | 50.78 | 50.94 | 50.52 | 50.70 | 265,931 | -0.36(-0.71%) |
Mar 07, 2011 | 51.62 | 51.68 | 50.91 | 51.06 | 382,570 | -0.23(-0.45%) |
Mar 04, 2011 | 51.27 | 51.38 | 51.03 | 51.29 | 457,343 | +0.32(+0.63%) |
Mar 03, 2011 | 50.79 | 51.07 | 50.65 | 50.97 | 329,514 | +0.15(+0.30%) |
Mar 02, 2011 | 50.71 | 50.88 | 50.53 | 50.82 | 545,878 | +0.28(+0.55%) |
Mar 01, 2011 | 50.55 | 50.59 | 50.20 | 50.54 | 487,001 | +0.21(+0.42%) |
Feb 28, 2011 | 50.27 | 50.45 | 50.15 | 50.33 | 947,405 | +0.21(+0.42%) |
Feb 25, 2011 | 49.19 | 50.15 | 49.07 | 50.12 | 1,061,264 | +1.23(+2.52%) |
Feb 24, 2011 | 49.41 | 49.44 | 48.78 | 48.89 | 455,658 | -0.64(-1.29%) |
Feb 23, 2011 | 48.78 | 49.59 | 48.78 | 49.53 | 387,063 | +0.77(+1.57%) |
Feb 22, 2011 | 49.69 | 49.70 | 48.70 | 48.76 | 470,443 | -0.51(-1.03%) |
Feb 18, 2011 | 49.16 | 49.65 | 49.07 | 49.27 | 283,744 | -0.25(-0.50%) |
Feb 17, 2011 | 49.09 | 49.55 | 48.97 | 49.52 | 254,790 | +0.49(+1.00%) |
Feb 16, 2011 | 49.01 | 49.11 | 48.85 | 49.03 | 440,957 | +0.13(+0.27%) |
Feb 15, 2011 | 49.30 | 49.33 | 48.66 | 48.90 | 295,009 | -0.42(-0.85%) |
Feb 14, 2011 | 49.37 | 49.62 | 49.24 | 49.32 | 275,768 | +0.10(+0.20%) |
Feb 11, 2011 | 49.23 | 49.35 | 48.98 | 49.22 | 556,492 | -0.25(-0.51%) |
Feb 10, 2011 | 49.45 | 49.72 | 49.35 | 49.47 | 317,155 | -0.16(-0.32%) |
Feb 09, 2011 | 49.47 | 49.72 | 49.25 | 49.63 | 600,605 | +0.23(+0.47%) |
Feb 08, 2011 | 49.10 | 49.47 | 48.97 | 49.40 | 486,206 | +0.20(+0.41%) |
Feb 07, 2011 | 49.63 | 49.72 | 49.16 | 49.20 | 701,801 | -0.44(-0.89%) |
Feb 04, 2011 | 49.92 | 49.97 | 49.44 | 49.64 | 381,829 | -0.18(-0.36%) |
Feb 03, 2011 | 50.17 | 50.19 | 49.65 | 49.82 | 739,174 | -0.31(-0.62%) |
Feb 02, 2011 | 49.98 | 50.16 | 49.77 | 50.13 | 400,075 | +0.30(+0.60%) |
Feb 01, 2011 | 49.66 | 49.91 | 49.59 | 49.83 | 507,941 | +0.29(+0.59%) |
Jan 31, 2011 | 48.96 | 49.64 | 48.96 | 49.54 | 464,674 | +0.73(+1.50%) |
Jan 28, 2011 | 48.37 | 48.94 | 48.37 | 48.81 | 682,739 | +0.60(+1.24%) |
Jan 27, 2011 | 48.61 | 48.65 | 48.12 | 48.21 | 212,860 | -0.52(-1.07%) |
Jan 26, 2011 | 47.97 | 48.74 | 47.92 | 48.73 | 269,675 | +0.86(+1.80%) |
Jan 25, 2011 | 48.02 | 48.05 | 47.72 | 47.87 | 713,750 | -0.73(-1.50%) |
Jan 24, 2011 | 48.92 | 49.02 | 48.51 | 48.60 | 334,751 | -0.41(-0.84%) |
Jan 21, 2011 | 48.90 | 49.11 | 48.77 | 49.01 | 380,256 | +0.39(+0.80%) |
Jan 20, 2011 | 48.31 | 48.79 | 48.04 | 48.62 | 475,570 | -0.31(-0.63%) |
Jan 19, 2011 | 49.44 | 49.45 | 48.83 | 48.93 | 877,902 | -0.11(-0.22%) |
Jan 18, 2011 | 48.92 | 49.26 | 48.91 | 49.04 | 443,455 | +0.08(+0.16%) |
Jan 14, 2011 | 48.72 | 49.06 | 48.54 | 48.96 | 467,558 | +0.11(+0.23%) |
Jan 13, 2011 | 49.29 | 49.29 | 48.82 | 48.85 | 411,095 | -0.39(-0.79%) |
Jan 12, 2011 | 49.15 | 49.35 | 49.08 | 49.24 | 599,439 | +0.67(+1.38%) |
Jan 11, 2011 | 48.46 | 48.63 | 48.23 | 48.57 | 181,106 | +0.52(+1.08%) |
Jan 10, 2011 | 47.92 | 48.12 | 47.80 | 48.05 | 402,745 | +0.24(+0.50%) |
Jan 07, 2011 | 47.93 | 48.20 | 47.59 | 47.81 | 338,416 | -0.22(-0.46%) |
Jan 06, 2011 | 48.71 | 48.71 | 48.00 | 48.03 | 539,009 | -0.61(-1.25%) |
Jan 05, 2011 | 47.96 | 48.73 | 47.81 | 48.64 | 331,858 | +0.21(+0.43%) |
Jan 04, 2011 | 49.11 | 49.13 | 48.15 | 48.43 | 1,003,995 | -0.76(-1.55%) |