Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.60 | 49.40 | 48.20 | 48.95 | 6,332 | -0.45(-0.91%) |
Mar 30, 2011 | 49.40 | 49.40 | 49.40 | 49.40 | 8,700 | -1.20(-2.37%) |
Mar 29, 2011 | 48.70 | 51.00 | 48.70 | 50.60 | 108,656 | +2.00(+4.12%) |
Mar 28, 2011 | 48.15 | 48.65 | 48.10 | 48.60 | 15,119 | +0.35(+0.73%) |
Mar 25, 2011 | 47.60 | 48.25 | 47.60 | 48.25 | 14,886 | +0.90(+1.90%) |
Mar 24, 2011 | 46.60 | 47.35 | 46.60 | 47.35 | 30,965 | +1.25(+2.71%) |
Mar 23, 2011 | 45.60 | 46.10 | 45.60 | 46.10 | 14,213 | +0.25(+0.55%) |
Mar 22, 2011 | 45.40 | 45.90 | 45.30 | 45.85 | 111,767 | -0.40(-0.86%) |
Mar 21, 2011 | 45.75 | 46.27 | 45.75 | 46.25 | 26,200 | +1.95(+4.40%) |
Mar 18, 2011 | 44.30 | 44.60 | 44.00 | 44.30 | 12,083 | +1.88(+4.43%) |
Mar 17, 2011 | 42.40 | 42.60 | 41.93 | 42.42 | 16,090 | +1.86(+4.59%) |
Mar 16, 2011 | 41.83 | 41.83 | 40.45 | 40.56 | 10,555 | -1.30(-3.11%) |
Mar 15, 2011 | 40.97 | 41.86 | 40.36 | 41.86 | 8,982 | -1.12(-2.61%) |
Mar 14, 2011 | 42.50 | 42.98 | 42.45 | 42.98 | 11,174 | +0.76(+1.80%) |
Mar 11, 2011 | 41.90 | 42.47 | 41.90 | 42.22 | 4,633 | +0.47(+1.13%) |
Mar 10, 2011 | 42.15 | 42.20 | 41.61 | 41.75 | 4,670 | -0.82(-1.93%) |
Mar 09, 2011 | 42.56 | 42.75 | 42.50 | 42.57 | 7,537 | -0.69(-1.60%) |
Mar 08, 2011 | 42.80 | 43.50 | 42.80 | 43.26 | 6,517 | +0.31(+0.72%) |
Mar 07, 2011 | 43.34 | 43.39 | 42.75 | 42.95 | 4,278 | -0.10(-0.23%) |
Mar 04, 2011 | 45.40 | 45.40 | 43.01 | 43.05 | 4,095 | -1.10(-2.49%) |
Mar 03, 2011 | 44.07 | 44.15 | 43.61 | 44.15 | 5,244 | +0.27(+0.62%) |
Mar 02, 2011 | 43.69 | 44.15 | 43.27 | 43.88 | 5,908 | +0.58(+1.34%) |
Mar 01, 2011 | 43.10 | 43.98 | 43.10 | 43.30 | 5,404 | -0.70(-1.59%) |
Feb 28, 2011 | 43.56 | 44.00 | 43.40 | 44.00 | 25,115 | +1.14(+2.66%) |
Feb 25, 2011 | 42.70 | 43.00 | 42.70 | 42.86 | 81,394 | +0.86(+2.05%) |
Feb 24, 2011 | 42.40 | 42.40 | 42.00 | 42.00 | 5,775 | -0.70(-1.64%) |
Feb 23, 2011 | 42.54 | 42.70 | 42.25 | 42.70 | 6,839 | -0.10(-0.23%) |
Feb 22, 2011 | 43.00 | 43.00 | 42.51 | 42.80 | 4,517 | -0.40(-0.93%) |
Feb 18, 2011 | 43.05 | 43.40 | 43.05 | 43.20 | 5,293 | -0.20(-0.46%) |
Feb 17, 2011 | 42.93 | 43.40 | 42.93 | 43.40 | 2,615 | +0.90(+2.12%) |
Feb 16, 2011 | 42.15 | 42.50 | 42.15 | 42.50 | 914 | +0.12(+0.28%) |
Feb 15, 2011 | 42.50 | 42.80 | 42.38 | 42.38 | 2,103 | -0.13(-0.31%) |
Feb 14, 2011 | 42.50 | 42.80 | 42.50 | 42.51 | 2,663 | -0.14(-0.33%) |
Feb 11, 2011 | 42.45 | 42.65 | 42.40 | 42.65 | 5,870 | -0.20(-0.47%) |
Feb 10, 2011 | 42.80 | 42.85 | 42.65 | 42.85 | 3,873 | +0.04(+0.09%) |
Feb 09, 2011 | 42.90 | 42.90 | 42.80 | 42.81 | 3,891 | -0.49(-1.13%) |
Feb 08, 2011 | 42.80 | 43.30 | 42.80 | 43.30 | 786 | -0.20(-0.46%) |
Feb 07, 2011 | 43.39 | 43.59 | 43.25 | 43.50 | 4,435 | +0.17(+0.39%) |
Feb 04, 2011 | 43.20 | 43.50 | 42.96 | 43.33 | 5,615 | +0.33(+0.77%) |
Feb 03, 2011 | 42.85 | 43.20 | 42.56 | 43.00 | 2,479 | +0.00(+0.00%) |
Feb 02, 2011 | 43.04 | 43.04 | 42.65 | 43.00 | 5,005 | +0.10(+0.23%) |
Feb 01, 2011 | 42.55 | 43.00 | 42.55 | 42.90 | 4,480 | +1.05(+2.51%) |
Jan 31, 2011 | 41.26 | 41.85 | 41.26 | 41.85 | 17,041 | +0.22(+0.53%) |
Jan 28, 2011 | 42.20 | 42.20 | 41.55 | 41.63 | 20,115 | -0.61(-1.44%) |
Jan 27, 2011 | 42.55 | 42.57 | 42.10 | 42.24 | 21,211 | -0.50(-1.17%) |
Jan 26, 2011 | 42.30 | 42.74 | 42.26 | 42.74 | 10,197 | +0.49(+1.16%) |
Jan 25, 2011 | 42.35 | 42.38 | 41.99 | 42.25 | 6,786 | -0.50(-1.17%) |
Jan 24, 2011 | 42.44 | 42.75 | 42.31 | 42.75 | 3,566 | +0.44(+1.04%) |
Jan 21, 2011 | 42.12 | 42.31 | 42.12 | 42.31 | 2,327 | +0.20(+0.47%) |
Jan 20, 2011 | 42.50 | 42.53 | 41.90 | 42.11 | 2,677 | -0.91(-2.12%) |
Jan 19, 2011 | 43.34 | 43.40 | 42.86 | 43.02 | 4,176 | -0.32(-0.74%) |
Jan 18, 2011 | 43.19 | 43.34 | 42.85 | 43.34 | 6,234 | +0.49(+1.14%) |
Jan 14, 2011 | 42.70 | 43.13 | 42.70 | 42.85 | 1,726 | -0.64(-1.47%) |
Jan 13, 2011 | 43.87 | 43.87 | 43.49 | 43.49 | 19,586 | +0.09(+0.21%) |
Jan 12, 2011 | 43.15 | 43.42 | 43.15 | 43.40 | 22,348 | +0.65(+1.52%) |
Jan 11, 2011 | 42.92 | 43.00 | 42.75 | 42.75 | 14,958 | +0.05(+0.12%) |
Jan 10, 2011 | 42.35 | 42.70 | 42.35 | 42.70 | 3,536 | +0.40(+0.95%) |
Jan 07, 2011 | 42.50 | 42.50 | 42.30 | 42.30 | 1,297 | -0.25(-0.59%) |
Jan 06, 2011 | 42.67 | 42.67 | 42.55 | 42.55 | 905 | +0.00(+0.00%) |
Jan 05, 2011 | 42.40 | 42.75 | 42.11 | 42.55 | 2,414 | -0.76(-1.75%) |
Jan 04, 2011 | 43.03 | 43.31 | 42.79 | 43.31 | 3,866 | -0.58(-1.32%) |