Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.35 | 46.41 | 46.00 | 46.00 | 81,492 | -0.11(-0.24%) |
Feb 25, 2011 | 46.30 | 46.30 | 46.11 | 46.11 | 3,863 | +0.16(+0.35%) |
Feb 24, 2011 | 45.95 | 45.95 | 45.95 | 45.95 | 500 | -0.35(-0.76%) |
Feb 23, 2011 | 46.60 | 46.79 | 46.30 | 46.30 | 14,766 | +0.34(+0.74%) |
Feb 22, 2011 | 46.25 | 46.67 | 45.70 | 45.96 | 44,353 | -1.49(-3.14%) |
Feb 18, 2011 | 47.05 | 47.45 | 46.98 | 47.45 | 31,470 | +0.85(+1.82%) |
Feb 17, 2011 | 46.45 | 46.75 | 46.45 | 46.60 | 6,127 | +0.90(+1.97%) |
Feb 16, 2011 | 44.85 | 45.75 | 44.85 | 45.70 | 36,890 | +1.60(+3.63%) |
Feb 15, 2011 | 44.14 | 44.19 | 44.00 | 44.10 | 5,868 | +0.50(+1.15%) |
Feb 14, 2011 | 43.95 | 44.14 | 43.60 | 43.60 | 6,746 | +0.85(+1.99%) |
Feb 11, 2011 | 42.45 | 42.90 | 42.45 | 42.75 | 64,756 | -0.70(-1.61%) |
Feb 10, 2011 | 43.60 | 43.60 | 43.45 | 43.45 | 400 | -3.00(-6.46%) |
Feb 09, 2011 | 46.30 | 46.48 | 46.30 | 46.45 | 3,785 | -0.25(-0.54%) |
Feb 08, 2011 | 46.68 | 46.70 | 46.68 | 46.70 | 4,157 | +0.85(+1.85%) |
Feb 07, 2011 | 45.69 | 45.93 | 45.64 | 45.85 | 40,500 | -0.25(-0.54%) |
Feb 04, 2011 | 46.20 | 46.20 | 46.10 | 46.10 | 7,000 | +0.85(+1.87%) |
Feb 03, 2011 | 45.05 | 45.25 | 45.05 | 45.25 | 3,334 | +0.25(+0.56%) |
Feb 02, 2011 | 45.40 | 45.40 | 45.00 | 45.00 | 16,648 | -0.30(-0.66%) |
Feb 01, 2011 | 44.70 | 45.30 | 44.65 | 45.30 | 12,867 | +0.75(+1.68%) |
Jan 31, 2011 | 44.95 | 44.95 | 44.55 | 44.55 | 2,910 | -0.55(-1.22%) |
Jan 28, 2011 | 45.85 | 46.06 | 45.10 | 45.10 | 23,932 | -0.40(-0.88%) |
Jan 27, 2011 | 45.50 | 45.85 | 45.35 | 45.50 | 4,508 | +0.25(+0.55%) |
Jan 26, 2011 | 45.10 | 45.57 | 45.10 | 45.25 | 17,663 | -0.55(-1.20%) |
Jan 25, 2011 | 46.00 | 46.00 | 45.40 | 45.80 | 236,288 | -0.25(-0.54%) |
Jan 24, 2011 | 45.65 | 46.26 | 45.65 | 46.05 | 143,385 | +0.80(+1.77%) |
Jan 21, 2011 | 45.45 | 45.60 | 45.20 | 45.25 | 24,373 | +1.23(+2.79%) |
Jan 20, 2011 | 43.75 | 44.02 | 43.75 | 44.02 | 179,485 | -0.33(-0.74%) |
Jan 19, 2011 | 44.50 | 44.68 | 44.25 | 44.35 | 365,800 | -0.35(-0.78%) |
Jan 18, 2011 | 44.90 | 45.17 | 44.70 | 44.70 | 10,279 | -0.20(-0.45%) |
Jan 14, 2011 | 44.06 | 44.90 | 44.06 | 44.90 | 12,600 | +1.25(+2.86%) |
Jan 13, 2011 | 44.00 | 44.15 | 43.65 | 43.65 | 13,517 | +0.00(+0.00%) |
Jan 12, 2011 | 43.15 | 43.65 | 43.15 | 43.65 | 115,451 | +1.95(+4.68%) |
Jan 11, 2011 | 41.80 | 41.86 | 41.56 | 41.70 | 7,762 | +0.20(+0.48%) |
Jan 10, 2011 | 41.10 | 41.50 | 41.10 | 41.50 | 2,220 | -0.89(-2.11%) |
Jan 07, 2011 | 42.20 | 42.39 | 42.20 | 42.39 | 3,476 | +0.19(+0.46%) |
Jan 06, 2011 | 42.55 | 42.75 | 42.20 | 42.20 | 13,171 | +0.50(+1.20%) |
Jan 05, 2011 | 41.25 | 41.70 | 41.25 | 41.70 | 8,377 | +0.35(+0.85%) |
Jan 04, 2011 | 41.40 | 41.45 | 41.10 | 41.35 | 1,842 | +0.60(+1.47%) |
Jan 03, 2011 | 40.64 | 40.80 | 40.64 | 40.75 | 2,288 | +0.60(+1.49%) |
Dec 31, 2010 | 40.50 | 40.60 | 39.95 | 40.15 | 16,946 | -0.05(-0.12%) |
Dec 30, 2010 | 40.25 | 40.25 | 39.95 | 40.20 | 4,517 | -0.05(-0.12%) |
Dec 29, 2010 | 40.10 | 40.33 | 40.10 | 40.25 | 5,248 | +0.15(+0.37%) |
Dec 28, 2010 | 40.20 | 40.32 | 40.10 | 40.10 | 2,900 | +0.42(+1.06%) |
Dec 27, 2010 | 39.68 | 39.68 | 39.68 | 39.68 | 980 | -0.52(-1.29%) |
Dec 23, 2010 | 40.05 | 40.20 | 40.00 | 40.20 | 1,450 | +0.25(+0.63%) |
Dec 22, 2010 | 39.85 | 40.05 | 39.85 | 39.95 | 4,617 | +0.45(+1.14%) |
Dec 21, 2010 | 39.55 | 39.60 | 39.50 | 39.50 | 9,086 | +0.52(+1.35%) |
Dec 20, 2010 | 39.20 | 39.20 | 38.85 | 38.98 | 775 | +0.23(+0.58%) |
Dec 17, 2010 | 38.75 | 38.75 | 38.68 | 38.75 | 4,964 | -0.40(-1.02%) |
Dec 16, 2010 | 38.70 | 39.15 | 38.70 | 39.15 | 3,005 | -0.30(-0.76%) |
Dec 15, 2010 | 40.25 | 40.26 | 39.45 | 39.45 | 2,468 | -0.90(-2.23%) |
Dec 14, 2010 | 40.05 | 40.45 | 40.05 | 40.35 | 7,128 | +0.30(+0.75%) |
Dec 13, 2010 | 39.65 | 40.20 | 39.65 | 40.05 | 17,199 | +0.45(+1.14%) |
Dec 10, 2010 | 39.30 | 39.60 | 39.30 | 39.60 | 2,908 | +0.05(+0.13%) |
Dec 09, 2010 | 39.90 | 39.90 | 39.55 | 39.55 | 5,573 | +0.15(+0.38%) |
Dec 08, 2010 | 39.13 | 39.40 | 39.10 | 39.40 | 1,774 | +0.70(+1.81%) |
Dec 07, 2010 | 39.08 | 39.08 | 38.70 | 38.70 | 15,134 | +0.25(+0.65%) |
Dec 06, 2010 | 38.49 | 38.53 | 38.45 | 38.45 | 516 | -1.10(-2.78%) |
Dec 03, 2010 | 39.60 | 39.61 | 39.25 | 39.55 | 4,583 | +0.60(+1.54%) |
Dec 02, 2010 | 37.85 | 38.95 | 37.85 | 38.95 | 23,386 | +1.20(+3.18%) |