Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 52.25 | 52.55 | 51.70 | 52.08 | 30,040 | -0.18(-0.35%) |
Feb 25, 2011 | 50.93 | 52.26 | 50.93 | 52.26 | 62,488 | +1.27(+2.49%) |
Feb 24, 2011 | 50.66 | 51.01 | 50.11 | 50.99 | 44,109 | +0.54(+1.07%) |
Feb 23, 2011 | 51.67 | 52.13 | 50.41 | 50.46 | 71,400 | -1.19(-2.31%) |
Feb 22, 2011 | 51.43 | 52.41 | 51.02 | 51.65 | 98,310 | -0.39(-0.76%) |
Feb 18, 2011 | 52.03 | 52.44 | 51.48 | 52.04 | 40,950 | +0.37(+0.71%) |
Feb 17, 2011 | 51.50 | 51.79 | 50.98 | 51.68 | 26,940 | +0.18(+0.35%) |
Feb 16, 2011 | 51.05 | 52.27 | 50.20 | 51.49 | 34,103 | +0.68(+1.34%) |
Feb 15, 2011 | 51.24 | 51.32 | 50.64 | 50.81 | 70,597 | -0.60(-1.16%) |
Feb 14, 2011 | 50.68 | 51.60 | 50.68 | 51.41 | 30,198 | +0.69(+1.36%) |
Feb 11, 2011 | 49.84 | 50.88 | 49.61 | 50.71 | 30,223 | +0.56(+1.11%) |
Feb 10, 2011 | 49.71 | 50.37 | 49.71 | 50.16 | 25,677 | +0.10(+0.19%) |
Feb 09, 2011 | 49.95 | 50.21 | 49.51 | 50.06 | 19,729 | -0.14(-0.29%) |
Feb 08, 2011 | 50.06 | 50.24 | 49.80 | 50.21 | 19,485 | +0.03(+0.06%) |
Feb 07, 2011 | 49.56 | 50.43 | 49.55 | 50.18 | 17,558 | +0.60(+1.20%) |
Feb 04, 2011 | 49.60 | 49.77 | 49.03 | 49.58 | 39,146 | +0.10(+0.19%) |
Feb 03, 2011 | 48.80 | 49.94 | 48.80 | 49.48 | 27,581 | +0.06(+0.12%) |
Feb 02, 2011 | 49.19 | 49.92 | 49.18 | 49.43 | 24,725 | +0.06(+0.12%) |
Feb 01, 2011 | 49.28 | 49.52 | 48.75 | 49.37 | 66,381 | +0.30(+0.61%) |
Jan 31, 2011 | 49.35 | 49.69 | 48.75 | 49.07 | 44,329 | -0.12(-0.25%) |
Jan 28, 2011 | 50.20 | 50.34 | 49.00 | 49.20 | 50,241 | -1.10(-2.18%) |
Jan 27, 2011 | 50.96 | 50.96 | 49.99 | 50.29 | 46,599 | -0.55(-1.08%) |
Jan 26, 2011 | 49.89 | 51.24 | 49.89 | 50.84 | 122,367 | +1.00(+2.01%) |
Jan 25, 2011 | 49.67 | 49.93 | 49.27 | 49.84 | 61,317 | -0.10(-0.19%) |
Jan 24, 2011 | 49.48 | 50.08 | 49.26 | 49.94 | 85,484 | +0.61(+1.23%) |
Jan 21, 2011 | 49.34 | 49.76 | 49.03 | 49.33 | 58,937 | +0.26(+0.53%) |
Jan 20, 2011 | 48.67 | 49.32 | 48.67 | 49.07 | 74,947 | -0.02(-0.04%) |
Jan 19, 2011 | 50.09 | 50.35 | 48.82 | 49.09 | 78,642 | -1.00(-2.00%) |
Jan 18, 2011 | 49.87 | 50.26 | 49.65 | 50.09 | 36,702 | -0.06(-0.12%) |
Jan 14, 2011 | 50.31 | 50.31 | 49.84 | 50.15 | 36,206 | +0.00(+0.00%) |
Jan 13, 2011 | 50.24 | 50.24 | 49.97 | 50.15 | 23,341 | +0.42(+0.85%) |
Jan 12, 2011 | 49.76 | 49.80 | 49.47 | 49.72 | 36,614 | +0.29(+0.58%) |
Jan 11, 2011 | 49.07 | 49.54 | 49.00 | 49.44 | 35,216 | +0.46(+0.94%) |
Jan 10, 2011 | 47.89 | 49.43 | 47.89 | 48.98 | 43,141 | +0.12(+0.26%) |
Jan 07, 2011 | 49.04 | 49.22 | 48.30 | 48.85 | 44,359 | -0.01(-0.02%) |
Jan 06, 2011 | 48.90 | 49.31 | 48.62 | 48.86 | 42,344 | -0.09(-0.18%) |
Jan 05, 2011 | 48.37 | 49.09 | 47.96 | 48.95 | 75,877 | +0.52(+1.07%) |
Jan 04, 2011 | 48.68 | 48.99 | 47.88 | 48.43 | 81,475 | -0.20(-0.41%) |
Jan 03, 2011 | 47.91 | 49.21 | 47.50 | 48.63 | 89,389 | +1.06(+2.22%) |
Dec 31, 2010 | 48.04 | 48.31 | 47.55 | 47.57 | 46,015 | -0.66(-1.37%) |
Dec 30, 2010 | 48.48 | 48.61 | 48.03 | 48.24 | 37,222 | -0.34(-0.69%) |
Dec 29, 2010 | 48.30 | 48.98 | 48.29 | 48.57 | 23,044 | +0.43(+0.90%) |
Dec 28, 2010 | 48.80 | 48.80 | 47.70 | 48.14 | 34,718 | +0.17(+0.36%) |
Dec 27, 2010 | 47.38 | 48.26 | 47.38 | 47.97 | 29,111 | +0.30(+0.62%) |
Dec 23, 2010 | 47.51 | 47.80 | 47.42 | 47.67 | 75,213 | +0.55(+1.16%) |
Dec 22, 2010 | 46.64 | 47.36 | 46.14 | 47.12 | 129,510 | +0.76(+1.64%) |
Dec 21, 2010 | 46.34 | 47.04 | 45.97 | 46.36 | 47,230 | +0.29(+0.63%) |
Dec 20, 2010 | 44.20 | 46.87 | 44.20 | 46.07 | 133,670 | -0.13(-0.29%) |
Dec 17, 2010 | 46.28 | 46.42 | 45.92 | 46.21 | 190,952 | +0.02(+0.04%) |
Dec 16, 2010 | 41.54 | 47.04 | 41.54 | 46.19 | 77,338 | +0.65(+1.43%) |
Dec 15, 2010 | 45.59 | 45.98 | 45.40 | 45.54 | 85,401 | +0.03(+0.06%) |
Dec 14, 2010 | 45.53 | 45.94 | 45.16 | 45.51 | 64,819 | +0.01(+0.02%) |
Dec 13, 2010 | 46.09 | 46.29 | 45.35 | 45.50 | 85,352 | -0.53(-1.15%) |
Dec 10, 2010 | 45.95 | 46.53 | 45.06 | 46.02 | 157,860 | +0.28(+0.61%) |
Dec 09, 2010 | 45.68 | 46.01 | 45.61 | 45.75 | 65,783 | +0.07(+0.15%) |
Dec 08, 2010 | 45.61 | 46.01 | 45.53 | 45.68 | 67,148 | +0.25(+0.55%) |
Dec 07, 2010 | 45.46 | 45.82 | 45.17 | 45.43 | 112,935 | +0.28(+0.62%) |
Dec 06, 2010 | 45.00 | 45.29 | 44.85 | 45.15 | 51,320 | +0.02(+0.04%) |
Dec 03, 2010 | 44.97 | 45.26 | 44.76 | 45.13 | 33,787 | +0.11(+0.23%) |
Dec 02, 2010 | 45.18 | 45.28 | 44.87 | 45.03 | 55,888 | +0.02(+0.04%) |