Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.54 | 49.00 | 47.98 | 48.44 | 160,500 | +0.23(+0.48%) |
Mar 30, 2011 | 49.88 | 50.62 | 48.10 | 48.21 | 243,311 | -1.34(-2.71%) |
Mar 29, 2011 | 47.10 | 50.30 | 46.59 | 49.55 | 447,627 | +4.40(+9.74%) |
Mar 28, 2011 | 45.76 | 46.41 | 45.15 | 45.15 | 88,854 | -0.37(-0.81%) |
Mar 25, 2011 | 45.43 | 45.85 | 45.25 | 45.53 | 84,610 | +0.32(+0.72%) |
Mar 24, 2011 | 45.39 | 45.62 | 45.15 | 45.20 | 70,109 | +0.00(+0.00%) |
Mar 23, 2011 | 45.29 | 45.43 | 44.60 | 45.20 | 73,660 | -0.19(-0.41%) |
Mar 22, 2011 | 45.34 | 45.62 | 44.92 | 45.39 | 74,968 | +0.37(+0.82%) |
Mar 21, 2011 | 44.97 | 45.02 | 44.55 | 45.02 | 91,401 | +0.19(+0.41%) |
Mar 18, 2011 | 44.69 | 45.06 | 44.46 | 44.83 | 100,515 | +0.60(+1.36%) |
Mar 17, 2011 | 45.20 | 45.62 | 44.04 | 44.23 | 161,492 | -0.69(-1.55%) |
Mar 16, 2011 | 44.23 | 45.80 | 44.23 | 44.92 | 151,142 | +0.65(+1.46%) |
Mar 15, 2011 | 43.77 | 44.37 | 43.77 | 44.27 | 185,822 | -0.56(-1.24%) |
Mar 14, 2011 | 45.43 | 45.43 | 42.70 | 44.83 | 287,100 | -1.71(-3.68%) |
Mar 11, 2011 | 46.36 | 47.10 | 45.62 | 46.54 | 110,515 | +0.69(+1.52%) |
Mar 10, 2011 | 47.42 | 47.42 | 45.57 | 45.85 | 171,661 | -1.62(-3.41%) |
Mar 09, 2011 | 47.56 | 48.16 | 46.96 | 47.47 | 126,759 | +0.09(+0.20%) |
Mar 08, 2011 | 48.21 | 48.21 | 46.59 | 47.38 | 167,269 | -0.37(-0.78%) |
Mar 07, 2011 | 49.09 | 49.60 | 47.52 | 47.75 | 142,255 | -1.48(-3.01%) |
Mar 04, 2011 | 49.04 | 49.32 | 48.16 | 49.23 | 153,004 | -0.05(-0.09%) |
Mar 03, 2011 | 49.55 | 49.64 | 49.09 | 49.28 | 143,881 | +0.05(+0.09%) |
Mar 02, 2011 | 48.23 | 49.32 | 48.12 | 49.23 | 129,830 | +0.86(+1.78%) |
Mar 01, 2011 | 48.64 | 49.19 | 48.28 | 48.37 | 118,518 | -0.14(-0.28%) |
Feb 28, 2011 | 48.32 | 49.32 | 48.32 | 48.51 | 237,140 | +0.09(+0.19%) |
Feb 25, 2011 | 49.00 | 49.05 | 48.10 | 48.41 | 226,946 | +0.50(+1.04%) |
Feb 24, 2011 | 50.00 | 50.00 | 46.96 | 47.92 | 289,404 | -2.04(-4.09%) |
Feb 23, 2011 | 50.77 | 50.77 | 47.19 | 49.96 | 358,337 | -0.09(-0.18%) |
Feb 22, 2011 | 51.14 | 51.32 | 50.00 | 50.05 | 141,318 | -1.45(-2.82%) |
Feb 18, 2011 | 51.73 | 51.73 | 51.05 | 51.50 | 95,921 | -0.18(-0.35%) |
Feb 17, 2011 | 51.50 | 51.77 | 51.45 | 51.68 | 109,682 | -0.09(-0.18%) |
Feb 16, 2011 | 51.41 | 51.77 | 50.73 | 51.77 | 213,509 | +0.73(+1.42%) |
Feb 15, 2011 | 51.32 | 51.36 | 50.59 | 51.05 | 94,112 | -0.27(-0.53%) |
Feb 14, 2011 | 52.13 | 52.13 | 50.86 | 51.32 | 87,510 | +0.32(+0.62%) |
Feb 11, 2011 | 51.05 | 51.09 | 50.82 | 51.00 | 101,539 | +0.14(+0.27%) |
Feb 10, 2011 | 50.91 | 51.18 | 50.59 | 50.86 | 114,742 | +0.00(+0.00%) |
Feb 09, 2011 | 51.09 | 51.45 | 50.82 | 50.86 | 154,300 | -0.59(-1.15%) |
Feb 08, 2011 | 51.50 | 51.64 | 51.05 | 51.45 | 179,909 | -0.05(-0.09%) |
Feb 07, 2011 | 51.45 | 51.50 | 50.86 | 51.50 | 330,993 | +0.23(+0.44%) |
Feb 04, 2011 | 51.00 | 51.27 | 50.37 | 51.27 | 1,448,899 | -3.40(-6.22%) |
Feb 03, 2011 | 54.63 | 54.68 | 54.22 | 54.68 | 66,614 | +0.09(+0.17%) |
Feb 02, 2011 | 54.27 | 54.68 | 54.27 | 54.59 | 61,339 | -0.05(-0.08%) |
Feb 01, 2011 | 54.40 | 54.68 | 53.81 | 54.63 | 70,963 | +0.41(+0.75%) |
Jan 31, 2011 | 53.95 | 54.81 | 53.13 | 54.22 | 114,895 | +0.27(+0.50%) |
Jan 28, 2011 | 53.63 | 55.36 | 53.31 | 53.95 | 196,549 | +0.36(+0.68%) |
Jan 27, 2011 | 55.31 | 55.31 | 53.31 | 53.59 | 92,850 | +0.36(+0.68%) |
Jan 26, 2011 | 53.31 | 54.40 | 52.63 | 53.22 | 132,578 | +0.23(+0.43%) |
Jan 25, 2011 | 51.23 | 53.95 | 51.23 | 53.00 | 175,179 | +2.18(+4.29%) |
Jan 24, 2011 | 51.23 | 51.45 | 50.41 | 50.82 | 118,337 | -0.41(-0.80%) |
Jan 21, 2011 | 51.73 | 51.95 | 51.18 | 51.23 | 107,742 | -0.23(-0.44%) |
Jan 20, 2011 | 53.63 | 53.77 | 51.00 | 51.45 | 242,409 | -2.36(-4.38%) |
Jan 19, 2011 | 57.67 | 57.67 | 53.36 | 53.81 | 353,091 | -4.45(-7.63%) |
Jan 18, 2011 | 58.26 | 58.49 | 57.63 | 58.26 | 54,357 | +0.23(+0.39%) |
Jan 14, 2011 | 58.85 | 58.94 | 57.44 | 58.03 | 63,871 | -0.05(-0.08%) |
Jan 13, 2011 | 58.62 | 58.65 | 57.08 | 58.08 | 92,720 | -0.32(-0.54%) |
Jan 12, 2011 | 58.12 | 58.53 | 57.78 | 58.40 | 84,554 | +0.50(+0.86%) |
Jan 11, 2011 | 58.71 | 58.94 | 57.90 | 57.90 | 74,814 | -0.77(-1.31%) |
Jan 10, 2011 | 58.31 | 58.71 | 57.67 | 58.67 | 71,245 | +0.32(+0.54%) |
Jan 07, 2011 | 58.40 | 58.53 | 57.44 | 58.35 | 110,932 | +0.00(+0.00%) |
Jan 06, 2011 | 57.99 | 58.53 | 57.35 | 58.35 | 140,718 | +1.13(+1.98%) |
Jan 05, 2011 | 56.26 | 57.35 | 56.26 | 57.22 | 58,746 | +0.73(+1.29%) |
Jan 04, 2011 | 57.53 | 57.58 | 55.99 | 56.49 | 74,990 | -0.73(-1.27%) |