Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.14 | 50.34 | 49.14 | 50.32 | 1,100 | +0.32(+0.64%) |
May 19, 2011 | 50.00 | 50.00 | 50.00 | 0 | +0.67(+1.35%) | |
May 18, 2011 | 48.88 | 49.39 | 48.88 | 49.33 | 1,500 | +0.80(+1.65%) |
May 17, 2011 | 48.29 | 48.53 | 48.29 | 48.53 | 800 | +0.32(+0.66%) |
May 16, 2011 | 48.49 | 48.49 | 48.21 | 48.21 | 600 | +1.27(+2.70%) |
May 13, 2011 | 47.22 | 47.25 | 46.68 | 46.95 | 2,400 | -0.18(-0.38%) |
May 12, 2011 | 47.58 | 47.74 | 47.12 | 47.13 | 2,100 | -1.67(-3.42%) |
May 11, 2011 | 49.71 | 49.71 | 48.60 | 48.80 | 700 | -0.53(-1.07%) |
May 10, 2011 | 49.39 | 49.41 | 49.32 | 49.32 | 1,500 | -0.57(-1.15%) |
May 09, 2011 | 49.82 | 49.90 | 49.65 | 49.90 | 8,800 | +0.37(+0.74%) |
May 06, 2011 | 49.84 | 49.84 | 49.53 | 49.53 | 500 | +0.15(+0.30%) |
May 05, 2011 | 50.14 | 50.14 | 49.38 | 49.38 | 3,600 | -1.10(-2.18%) |
May 04, 2011 | 51.48 | 51.48 | 50.48 | 50.48 | 400 | -1.51(-2.90%) |
May 03, 2011 | 52.16 | 52.16 | 51.99 | 51.99 | 500 | +0.96(+1.88%) |
May 02, 2011 | 51.03 | 51.03 | 50.70 | 51.03 | 600 | -0.59(-1.13%) |
Apr 29, 2011 | 51.38 | 51.61 | 51.38 | 51.61 | 800 | +0.23(+0.44%) |
Apr 28, 2011 | 50.42 | 51.38 | 50.42 | 51.38 | 1,500 | +1.27(+2.52%) |
Apr 27, 2011 | 49.40 | 50.31 | 49.40 | 50.12 | 1,900 | +1.30(+2.67%) |
Apr 26, 2011 | 48.30 | 48.82 | 48.30 | 48.82 | 1,400 | +0.97(+2.04%) |
Apr 25, 2011 | 48.67 | 48.67 | 47.82 | 47.84 | 8,700 | -0.47(-0.98%) |
Apr 21, 2011 | 48.37 | 48.37 | 48.17 | 48.32 | 1,200 | +0.11(+0.24%) |
Apr 20, 2011 | 48.55 | 48.65 | 48.01 | 48.20 | 2,300 | -0.06(-0.12%) |
Apr 19, 2011 | 48.41 | 48.41 | 48.15 | 48.26 | 1,500 | +1.27(+2.70%) |
Apr 18, 2011 | 47.90 | 47.90 | 46.99 | 46.99 | 2,100 | -0.96(-2.01%) |
Apr 15, 2011 | 48.95 | 49.36 | 47.95 | 47.96 | 1,800 | -1.26(-2.57%) |
Apr 14, 2011 | 49.20 | 49.22 | 49.05 | 49.22 | 1,700 | -0.12(-0.25%) |
Apr 13, 2011 | 48.41 | 49.34 | 48.10 | 49.34 | 5,400 | +1.57(+3.29%) |
Apr 12, 2011 | 47.87 | 48.10 | 47.61 | 47.77 | 3,900 | -0.16(-0.33%) |
Apr 11, 2011 | 48.17 | 48.68 | 47.87 | 47.93 | 7,000 | +0.13(+0.28%) |
Apr 08, 2011 | 48.02 | 48.02 | 47.50 | 47.79 | 1,200 | -0.06(-0.13%) |
Apr 07, 2011 | 47.94 | 47.94 | 47.81 | 47.85 | 1,000 | +0.04(+0.09%) |
Apr 06, 2011 | 47.89 | 48.08 | 47.81 | 47.81 | 700 | +0.05(+0.10%) |
Apr 05, 2011 | 47.49 | 47.76 | 47.49 | 47.76 | 1,000 | +0.89(+1.90%) |
Apr 04, 2011 | 46.74 | 47.23 | 46.40 | 46.87 | 3,100 | +0.12(+0.25%) |
Apr 01, 2011 | 47.12 | 47.26 | 46.75 | 46.76 | 3,300 | -0.97(-2.03%) |
Mar 31, 2011 | 48.13 | 48.13 | 47.67 | 47.72 | 4,600 | -0.67(-1.39%) |
Mar 30, 2011 | 48.95 | 49.04 | 48.40 | 48.40 | 1,500 | -0.63(-1.28%) |
Mar 29, 2011 | 50.35 | 50.35 | 48.49 | 49.02 | 2,100 | -0.23(-0.47%) |
Mar 28, 2011 | 49.60 | 50.08 | 49.26 | 49.26 | 2,000 | +0.61(+1.25%) |
Mar 25, 2011 | 50.00 | 50.00 | 48.57 | 48.65 | 1,950 | -1.06(-2.13%) |
Mar 24, 2011 | 50.75 | 50.75 | 49.68 | 49.71 | 1,700 | -1.20(-2.36%) |
Mar 23, 2011 | 50.77 | 50.91 | 50.76 | 50.91 | 1,000 | -0.08(-0.16%) |
Mar 22, 2011 | 50.67 | 50.99 | 50.67 | 50.99 | 400 | -0.04(-0.07%) |
Mar 21, 2011 | 51.03 | 51.03 | 51.03 | 51.03 | 600 | +1.04(+2.09%) |
Mar 18, 2011 | 49.94 | 49.98 | 49.94 | 49.98 | 6,200 | +0.22(+0.44%) |
Mar 17, 2011 | 49.61 | 50.20 | 49.61 | 49.76 | 1,300 | +0.53(+1.08%) |
Mar 16, 2011 | 49.10 | 49.23 | 48.75 | 49.23 | 800 | +2.69(+5.77%) |
Mar 15, 2011 | 45.88 | 46.59 | 45.88 | 46.55 | 1,200 | -2.37(-4.85%) |
Mar 14, 2011 | 51.56 | 51.56 | 48.83 | 48.92 | 5,600 | -2.79(-5.40%) |
Mar 11, 2011 | 51.28 | 51.71 | 51.28 | 51.71 | 900 | -0.14(-0.28%) |
Mar 10, 2011 | 51.29 | 51.85 | 51.29 | 51.85 | 4,100 | -0.75(-1.42%) |
Mar 09, 2011 | 52.68 | 53.07 | 52.33 | 52.60 | 800 | -0.32(-0.61%) |
Mar 08, 2011 | 52.92 | 52.92 | 52.92 | 52.92 | 3,600 | -0.66(-1.24%) |
Mar 07, 2011 | 53.59 | 53.59 | 53.59 | 53.59 | 100 | -1.41(-2.56%) |
Mar 04, 2011 | 55.09 | 55.09 | 55.00 | 55.00 | 700 | +0.54(+1.00%) |
Mar 03, 2011 | 53.84 | 54.67 | 53.84 | 54.45 | 900 | +0.60(+1.12%) |
Mar 02, 2011 | 54.29 | 54.29 | 53.62 | 53.85 | 1,100 | -0.79(-1.45%) |