Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 49.07 | 49.31 | 47.87 | 48.11 | 177,053 | -0.68(-1.39%) |
Feb 25, 2011 | 47.89 | 48.84 | 47.87 | 48.78 | 264,227 | +0.93(+1.94%) |
Feb 24, 2011 | 48.62 | 48.62 | 47.27 | 47.86 | 244,824 | -0.72(-1.49%) |
Feb 23, 2011 | 49.05 | 49.05 | 47.99 | 48.58 | 169,654 | -0.36(-0.74%) |
Feb 22, 2011 | 49.93 | 50.04 | 48.84 | 48.94 | 172,503 | -1.47(-2.92%) |
Feb 18, 2011 | 49.77 | 50.41 | 49.77 | 50.41 | 173,285 | +0.97(+1.97%) |
Feb 17, 2011 | 49.58 | 49.72 | 48.86 | 49.44 | 126,416 | -0.08(-0.17%) |
Feb 16, 2011 | 49.19 | 49.57 | 49.13 | 49.52 | 122,525 | +0.53(+1.08%) |
Feb 15, 2011 | 50.37 | 50.44 | 49.00 | 49.00 | 218,052 | -1.37(-2.72%) |
Feb 14, 2011 | 49.80 | 50.38 | 49.70 | 50.37 | 112,147 | +0.34(+0.69%) |
Feb 11, 2011 | 48.88 | 50.26 | 48.88 | 50.02 | 167,912 | +0.88(+1.79%) |
Feb 10, 2011 | 48.98 | 49.27 | 48.83 | 49.14 | 113,774 | -0.02(-0.04%) |
Feb 09, 2011 | 48.83 | 49.52 | 48.62 | 49.16 | 207,249 | +0.13(+0.26%) |
Feb 08, 2011 | 49.14 | 49.56 | 48.66 | 49.03 | 145,526 | -0.26(-0.53%) |
Feb 07, 2011 | 48.47 | 49.60 | 48.32 | 49.29 | 165,746 | +0.77(+1.59%) |
Feb 04, 2011 | 48.41 | 48.58 | 48.14 | 48.52 | 223,666 | +0.07(+0.15%) |
Feb 03, 2011 | 48.52 | 48.90 | 47.95 | 48.45 | 259,903 | -0.25(-0.51%) |
Feb 02, 2011 | 49.66 | 50.11 | 48.62 | 48.70 | 196,635 | -1.27(-2.54%) |
Feb 01, 2011 | 48.62 | 50.07 | 48.24 | 49.97 | 296,194 | +1.54(+3.18%) |
Jan 31, 2011 | 49.10 | 49.68 | 48.43 | 48.43 | 329,188 | -0.31(-0.63%) |
Jan 28, 2011 | 49.75 | 50.10 | 48.52 | 48.74 | 283,205 | -1.20(-2.40%) |
Jan 27, 2011 | 49.80 | 50.82 | 49.58 | 49.93 | 251,183 | +0.29(+0.58%) |
Jan 26, 2011 | 50.40 | 50.62 | 49.52 | 49.64 | 465,017 | -0.20(-0.41%) |
Jan 25, 2011 | 46.83 | 49.91 | 46.83 | 49.85 | 720,415 | +3.49(+7.52%) |
Jan 24, 2011 | 45.72 | 46.57 | 45.72 | 46.36 | 207,457 | +0.19(+0.42%) |
Jan 21, 2011 | 46.43 | 46.68 | 46.09 | 46.17 | 209,463 | +0.11(+0.24%) |
Jan 20, 2011 | 45.95 | 46.55 | 45.74 | 46.06 | 259,788 | -0.19(-0.42%) |
Jan 19, 2011 | 46.87 | 47.20 | 46.03 | 46.25 | 344,433 | -0.50(-1.07%) |
Jan 18, 2011 | 46.74 | 46.86 | 46.21 | 46.75 | 214,624 | +0.01(+0.02%) |
Jan 14, 2011 | 45.07 | 46.76 | 45.07 | 46.74 | 345,781 | +1.57(+3.47%) |
Jan 13, 2011 | 44.46 | 45.41 | 44.46 | 45.18 | 188,421 | +0.57(+1.29%) |
Jan 12, 2011 | 45.12 | 45.25 | 44.44 | 44.60 | 195,790 | -0.28(-0.62%) |
Jan 11, 2011 | 44.95 | 45.41 | 44.62 | 44.88 | 172,402 | -0.06(-0.12%) |
Jan 10, 2011 | 44.18 | 45.35 | 43.79 | 44.94 | 308,990 | +0.43(+0.96%) |
Jan 07, 2011 | 45.56 | 46.31 | 44.40 | 44.51 | 286,167 | -0.91(-2.00%) |
Jan 06, 2011 | 46.71 | 46.71 | 45.24 | 45.42 | 494,783 | -1.47(-3.14%) |
Jan 05, 2011 | 47.16 | 47.42 | 46.75 | 46.89 | 297,586 | -0.35(-0.75%) |
Jan 04, 2011 | 47.65 | 47.70 | 46.46 | 47.24 | 222,359 | -0.16(-0.33%) |
Jan 03, 2011 | 46.74 | 47.53 | 46.74 | 47.40 | 236,798 | +0.99(+2.14%) |
Dec 31, 2010 | 46.76 | 47.05 | 46.35 | 46.41 | 155,854 | -0.27(-0.58%) |
Dec 30, 2010 | 46.69 | 46.82 | 46.44 | 46.68 | 138,685 | +0.13(+0.28%) |
Dec 29, 2010 | 46.88 | 46.88 | 46.46 | 46.55 | 195,068 | -0.23(-0.50%) |
Dec 28, 2010 | 47.33 | 47.34 | 46.72 | 46.78 | 247,039 | -0.32(-0.67%) |
Dec 27, 2010 | 47.24 | 47.58 | 46.86 | 47.10 | 134,926 | -0.35(-0.74%) |
Dec 23, 2010 | 47.50 | 47.94 | 47.24 | 47.45 | 309,741 | +0.20(+0.43%) |
Dec 22, 2010 | 46.37 | 47.56 | 46.37 | 47.24 | 417,596 | +1.21(+2.64%) |
Dec 21, 2010 | 45.32 | 46.38 | 45.32 | 46.03 | 247,443 | +0.87(+1.93%) |
Dec 20, 2010 | 45.44 | 45.59 | 45.07 | 45.16 | 319,624 | -0.29(-0.63%) |
Dec 17, 2010 | 45.20 | 45.95 | 44.75 | 45.45 | 913,525 | +0.13(+0.29%) |
Dec 16, 2010 | 44.30 | 45.57 | 44.08 | 45.32 | 329,856 | +1.24(+2.82%) |
Dec 15, 2010 | 43.93 | 44.76 | 43.70 | 44.07 | 260,877 | +0.20(+0.47%) |
Dec 14, 2010 | 44.48 | 44.48 | 43.46 | 43.87 | 387,425 | -0.43(-0.96%) |
Dec 13, 2010 | 44.17 | 44.56 | 43.93 | 44.30 | 123,344 | +0.19(+0.42%) |
Dec 10, 2010 | 43.48 | 44.35 | 43.25 | 44.11 | 317,436 | +0.82(+1.88%) |
Dec 09, 2010 | 43.04 | 43.51 | 42.82 | 43.29 | 184,687 | +0.28(+0.65%) |
Dec 08, 2010 | 42.65 | 43.38 | 42.37 | 43.02 | 356,338 | +0.41(+0.96%) |
Dec 07, 2010 | 42.58 | 42.86 | 42.17 | 42.61 | 249,558 | +0.34(+0.81%) |
Dec 06, 2010 | 41.78 | 42.40 | 41.66 | 42.27 | 168,936 | +0.20(+0.49%) |
Dec 03, 2010 | 42.04 | 42.11 | 41.58 | 42.06 | 166,512 | -0.12(-0.29%) |
Dec 02, 2010 | 42.06 | 42.35 | 41.86 | 42.18 | 235,164 | +0.19(+0.46%) |