Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 51.70 | 51.70 | 51.50 | 51.70 | 500 | +0.30(+0.58%) |
Apr 28, 2011 | 51.60 | 51.80 | 51.40 | 51.40 | 600 | +0.10(+0.19%) |
Apr 27, 2011 | 51.05 | 51.30 | 50.90 | 51.30 | 700 | +0.50(+0.98%) |
Apr 26, 2011 | 50.80 | 50.80 | 50.80 | 50.80 | 200 | +0.05(+0.10%) |
Apr 25, 2011 | 51.10 | 51.10 | 50.75 | 50.75 | 716 | -0.65(-1.26%) |
Apr 21, 2011 | 51.00 | 51.40 | 50.85 | 51.40 | 1,900 | +0.12(+0.23%) |
Apr 20, 2011 | 50.25 | 51.28 | 50.25 | 51.28 | 1,001 | +0.65(+1.28%) |
Apr 19, 2011 | 50.63 | 50.63 | 50.63 | 50.63 | 303 | +0.30(+0.60%) |
Apr 18, 2011 | 50.53 | 50.53 | 50.33 | 50.33 | 401 | -0.50(-0.98%) |
Apr 15, 2011 | 51.23 | 51.24 | 50.63 | 50.83 | 1,406 | -0.15(-0.29%) |
Apr 13, 2011 | 50.98 | 50.98 | 50.98 | 50.98 | 0 | +0.45(+0.89%) |
Apr 12, 2011 | 50.73 | 50.73 | 50.50 | 50.53 | 500 | -0.47(-0.92%) |
Apr 11, 2011 | 51.92 | 51.92 | 51.00 | 51.00 | 1,063 | -1.22(-2.34%) |
Apr 08, 2011 | 52.38 | 52.65 | 52.22 | 52.22 | 8,000 | -0.42(-0.80%) |
Apr 07, 2011 | 52.51 | 52.65 | 52.31 | 52.64 | 20,600 | -0.17(-0.32%) |
Apr 06, 2011 | 52.61 | 52.81 | 52.61 | 52.81 | 400 | +0.50(+0.96%) |
Apr 05, 2011 | 51.11 | 52.31 | 51.11 | 52.31 | 900 | +1.37(+2.69%) |
Apr 01, 2011 | 50.94 | 50.94 | 50.94 | 50.94 | 0 | +0.19(+0.37%) |
Mar 31, 2011 | 50.75 | 50.75 | 50.75 | 50.75 | 300 | -0.14(-0.28%) |
Mar 30, 2011 | 50.89 | 50.89 | 50.89 | 50.89 | 210 | +0.14(+0.28%) |
Mar 29, 2011 | 50.55 | 50.89 | 50.55 | 50.75 | 11,700 | -0.15(-0.29%) |
Mar 28, 2011 | 50.45 | 50.99 | 50.45 | 50.90 | 20,571 | +0.29(+0.57%) |
Mar 25, 2011 | 49.94 | 50.77 | 49.94 | 50.61 | 1,100 | +0.96(+1.93%) |
Mar 23, 2011 | 49.65 | 49.65 | 49.65 | 49.65 | 0 | -0.40(-0.80%) |
Mar 22, 2011 | 50.99 | 51.08 | 50.05 | 50.05 | 587 | -0.50(-0.99%) |
Mar 21, 2011 | 49.95 | 50.94 | 49.95 | 50.55 | 1,000 | +0.90(+1.81%) |
Mar 18, 2011 | 49.25 | 49.65 | 49.25 | 49.65 | 800 | +0.75(+1.53%) |
Mar 17, 2011 | 49.10 | 49.33 | 48.90 | 48.90 | 900 | +0.10(+0.20%) |
Mar 16, 2011 | 48.40 | 49.20 | 48.40 | 48.80 | 1,400 | +0.10(+0.21%) |
Mar 15, 2011 | 48.70 | 49.30 | 48.70 | 48.70 | 1,100 | -0.60(-1.22%) |
Mar 14, 2011 | 49.73 | 49.73 | 49.19 | 49.30 | 1,464 | -0.73(-1.46%) |
Mar 11, 2011 | 49.08 | 50.13 | 49.08 | 50.03 | 2,258 | +1.25(+2.56%) |
Mar 10, 2011 | 48.17 | 48.86 | 47.97 | 48.78 | 1,654 | +0.31(+0.64%) |
Mar 09, 2011 | 48.75 | 48.93 | 48.25 | 48.47 | 1,000 | +0.03(+0.06%) |
Mar 08, 2011 | 47.51 | 48.45 | 47.28 | 48.44 | 1,100 | +0.96(+2.02%) |
Mar 07, 2011 | 47.39 | 47.59 | 46.83 | 47.48 | 1,200 | +0.35(+0.74%) |
Mar 04, 2011 | 47.19 | 47.28 | 46.93 | 47.13 | 1,100 | +0.08(+0.17%) |
Mar 03, 2011 | 46.55 | 47.05 | 46.55 | 47.05 | 800 | +0.50(+1.07%) |
Mar 02, 2011 | 45.90 | 46.55 | 45.90 | 46.55 | 2,000 | -0.12(-0.26%) |
Mar 01, 2011 | 48.00 | 48.00 | 46.67 | 46.67 | 1,700 | -1.38(-2.86%) |
Feb 28, 2011 | 47.63 | 48.23 | 47.63 | 48.05 | 600 | +0.76(+1.60%) |
Feb 25, 2011 | 46.53 | 47.33 | 46.53 | 47.29 | 600 | +0.46(+0.98%) |
Feb 24, 2011 | 46.83 | 46.83 | 46.63 | 46.83 | 500 | -0.30(-0.64%) |
Feb 23, 2011 | 47.93 | 47.93 | 47.13 | 47.13 | 700 | -0.95(-1.98%) |
Feb 22, 2011 | 48.28 | 48.28 | 48.08 | 48.08 | 400 | -0.50(-1.03%) |
Feb 18, 2011 | 48.27 | 48.58 | 48.27 | 48.58 | 600 | +0.61(+1.27%) |
Feb 16, 2011 | 47.84 | 47.97 | 47.97 | 47.97 | 1,500 | +0.13(+0.27%) |
Feb 15, 2011 | 48.05 | 48.05 | 47.84 | 47.84 | 500 | -0.51(-1.05%) |
Feb 14, 2011 | 48.15 | 48.35 | 48.15 | 48.35 | 400 | +0.50(+1.04%) |
Feb 11, 2011 | 46.82 | 47.85 | 46.82 | 47.85 | 900 | +0.91(+1.94%) |
Feb 10, 2011 | 47.74 | 47.74 | 46.94 | 46.94 | 900 | -0.69(-1.45%) |
Feb 09, 2011 | 47.67 | 47.87 | 47.43 | 47.63 | 700 | +0.26(+0.55%) |
Feb 07, 2011 | 47.25 | 47.37 | 47.37 | 47.37 | 700 | +0.42(+0.89%) |
Feb 04, 2011 | 46.90 | 46.95 | 46.73 | 46.95 | 1,600 | +0.09(+0.19%) |
Feb 03, 2011 | 46.88 | 46.88 | 46.40 | 46.86 | 4,228 | -0.15(-0.32%) |
Feb 02, 2011 | 47.23 | 47.81 | 47.01 | 47.01 | 1,400 | +0.08(+0.17%) |