Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.91 | 53.14 | 52.31 | 52.81 | 105,276 | -0.01(-0.02%) |
Feb 25, 2011 | 52.10 | 52.84 | 52.09 | 52.81 | 40,684 | +0.84(+1.61%) |
Feb 24, 2011 | 52.37 | 52.72 | 51.72 | 51.98 | 131,431 | -0.31(-0.60%) |
Feb 23, 2011 | 52.39 | 52.90 | 51.75 | 52.29 | 132,579 | -0.29(-0.55%) |
Feb 22, 2011 | 52.16 | 53.13 | 51.54 | 52.58 | 259,985 | -0.76(-1.42%) |
Feb 18, 2011 | 52.40 | 53.97 | 51.82 | 53.34 | 140,804 | +0.73(+1.39%) |
Feb 17, 2011 | 49.44 | 52.83 | 49.44 | 52.61 | 151,046 | +2.59(+5.18%) |
Feb 16, 2011 | 49.87 | 50.54 | 49.85 | 50.02 | 58,822 | -0.02(-0.04%) |
Feb 15, 2011 | 49.97 | 50.61 | 49.55 | 50.03 | 76,025 | -0.33(-0.66%) |
Feb 14, 2011 | 49.94 | 50.47 | 48.70 | 50.37 | 71,688 | +0.11(+0.21%) |
Feb 11, 2011 | 49.51 | 50.26 | 49.40 | 50.26 | 46,167 | +0.40(+0.81%) |
Feb 10, 2011 | 49.36 | 50.01 | 49.08 | 49.85 | 61,401 | +0.14(+0.27%) |
Feb 09, 2011 | 48.80 | 49.72 | 48.71 | 49.72 | 55,912 | +0.67(+1.36%) |
Feb 08, 2011 | 49.10 | 49.42 | 48.82 | 49.05 | 20,709 | -0.21(-0.42%) |
Feb 07, 2011 | 48.50 | 49.33 | 48.34 | 49.26 | 57,661 | +0.71(+1.46%) |
Feb 04, 2011 | 48.26 | 48.85 | 48.05 | 48.55 | 47,162 | +0.14(+0.30%) |
Feb 03, 2011 | 47.98 | 48.46 | 47.73 | 48.41 | 34,130 | +0.24(+0.50%) |
Feb 02, 2011 | 47.98 | 48.43 | 47.60 | 48.16 | 41,697 | -0.05(-0.11%) |
Feb 01, 2011 | 48.51 | 48.51 | 47.77 | 48.22 | 52,792 | +0.14(+0.30%) |
Jan 31, 2011 | 47.54 | 48.44 | 46.94 | 48.07 | 72,168 | +0.56(+1.17%) |
Jan 28, 2011 | 48.18 | 48.45 | 47.47 | 47.51 | 40,935 | -0.83(-1.71%) |
Jan 27, 2011 | 48.50 | 48.69 | 47.77 | 48.34 | 33,989 | -0.24(-0.50%) |
Jan 26, 2011 | 48.07 | 48.91 | 47.69 | 48.59 | 55,130 | +0.48(+0.99%) |
Jan 25, 2011 | 48.45 | 48.80 | 47.95 | 48.11 | 123,050 | -0.66(-1.35%) |
Jan 24, 2011 | 48.03 | 48.85 | 48.03 | 48.77 | 60,448 | +0.59(+1.23%) |
Jan 21, 2011 | 48.68 | 48.70 | 47.97 | 48.17 | 121,263 | -0.46(-0.94%) |
Jan 20, 2011 | 49.09 | 49.47 | 48.50 | 48.63 | 37,068 | -0.61(-1.24%) |
Jan 19, 2011 | 50.15 | 50.15 | 49.17 | 49.24 | 85,803 | -0.75(-1.49%) |
Jan 18, 2011 | 48.94 | 50.69 | 48.59 | 49.99 | 139,907 | +0.85(+1.74%) |
Jan 14, 2011 | 48.22 | 49.27 | 48.22 | 49.13 | 74,721 | +0.74(+1.52%) |
Jan 13, 2011 | 47.76 | 48.40 | 47.45 | 48.40 | 49,518 | +0.47(+0.98%) |
Jan 12, 2011 | 48.09 | 48.09 | 47.29 | 47.93 | 58,712 | -0.03(-0.06%) |
Jan 11, 2011 | 47.93 | 48.35 | 47.60 | 47.96 | 22,090 | +0.03(+0.06%) |
Jan 10, 2011 | 47.35 | 48.14 | 46.86 | 47.93 | 46,408 | -0.02(-0.04%) |
Jan 07, 2011 | 48.71 | 49.08 | 47.58 | 47.95 | 91,251 | -0.87(-1.79%) |
Jan 06, 2011 | 49.09 | 49.09 | 47.94 | 48.82 | 64,593 | -0.22(-0.46%) |
Jan 05, 2011 | 47.25 | 49.09 | 46.66 | 49.04 | 129,770 | +1.60(+3.38%) |
Jan 04, 2011 | 48.15 | 48.93 | 47.26 | 47.44 | 155,327 | -0.87(-1.81%) |
Jan 03, 2011 | 47.88 | 48.59 | 47.88 | 48.32 | 67,718 | +0.55(+1.15%) |
Dec 31, 2010 | 48.32 | 48.52 | 47.70 | 47.77 | 55,023 | -0.76(-1.58%) |
Dec 30, 2010 | 48.40 | 48.59 | 48.01 | 48.53 | 49,943 | -0.03(-0.06%) |
Dec 29, 2010 | 47.40 | 48.68 | 47.40 | 48.56 | 63,900 | +1.11(+2.33%) |
Dec 28, 2010 | 47.47 | 47.69 | 46.50 | 47.45 | 51,861 | -0.09(-0.19%) |
Dec 27, 2010 | 47.61 | 47.65 | 46.96 | 47.54 | 28,224 | -0.27(-0.56%) |
Dec 23, 2010 | 48.10 | 48.10 | 47.25 | 47.81 | 63,016 | -0.22(-0.45%) |
Dec 22, 2010 | 47.48 | 48.34 | 47.42 | 48.03 | 76,960 | +0.49(+1.04%) |
Dec 21, 2010 | 47.06 | 47.56 | 46.83 | 47.53 | 88,066 | +0.51(+1.09%) |
Dec 20, 2010 | 46.95 | 47.13 | 46.59 | 47.02 | 38,888 | -0.15(-0.32%) |
Dec 17, 2010 | 46.89 | 47.48 | 46.62 | 47.17 | 88,246 | +0.25(+0.54%) |
Dec 16, 2010 | 46.52 | 47.19 | 46.32 | 46.92 | 86,914 | +0.29(+0.62%) |
Dec 15, 2010 | 46.75 | 47.24 | 46.39 | 46.63 | 93,688 | -0.29(-0.61%) |
Dec 14, 2010 | 46.89 | 47.17 | 46.56 | 46.92 | 75,681 | -0.17(-0.36%) |
Dec 13, 2010 | 47.21 | 47.58 | 47.03 | 47.09 | 92,909 | -0.26(-0.55%) |
Dec 10, 2010 | 46.79 | 47.51 | 46.69 | 47.35 | 51,133 | +0.47(+1.00%) |
Dec 09, 2010 | 46.61 | 47.13 | 46.32 | 46.88 | 51,181 | +0.24(+0.52%) |
Dec 08, 2010 | 46.92 | 47.31 | 46.44 | 46.64 | 80,729 | -0.24(-0.52%) |
Dec 07, 2010 | 46.35 | 47.00 | 46.20 | 46.88 | 67,806 | +0.68(+1.48%) |
Dec 06, 2010 | 46.08 | 46.39 | 45.91 | 46.20 | 51,490 | -0.15(-0.33%) |
Dec 03, 2010 | 45.55 | 46.41 | 45.55 | 46.35 | 96,496 | +0.34(+0.74%) |
Dec 02, 2010 | 44.95 | 46.02 | 44.95 | 46.01 | 94,973 | +0.84(+1.85%) |