Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.80 | 31.80 | 30.12 | 31.32 | 10,005 | -1.68(-5.09%) |
Mar 30, 2011 | 33.00 | 33.84 | 30.00 | 33.00 | 15,023 | -1.32(-3.85%) |
Mar 29, 2011 | 35.76 | 35.76 | 33.00 | 34.32 | 4,152 | -1.68(-4.67%) |
Mar 28, 2011 | 37.92 | 38.16 | 36.00 | 36.00 | 6,318 | -1.50(-4.01%) |
Mar 25, 2011 | 37.80 | 37.80 | 37.20 | 37.50 | 176 | -0.42(-1.10%) |
Mar 24, 2011 | 37.29 | 38.16 | 37.20 | 37.92 | 2,069 | +1.20(+3.27%) |
Mar 23, 2011 | 36.00 | 36.72 | 36.00 | 36.72 | 1,063 | +0.72(+2.00%) |
Mar 22, 2011 | 38.40 | 38.52 | 33.60 | 36.00 | 7,725 | -3.00(-7.69%) |
Mar 21, 2011 | 39.24 | 41.04 | 39.00 | 39.00 | 2,177 | +0.00(+0.00%) |
Mar 18, 2011 | 42.00 | 42.14 | 39.00 | 39.00 | 3,202 | -3.60(-8.45%) |
Mar 17, 2011 | 42.00 | 42.60 | 42.00 | 42.60 | 349 | -0.00(-0.00%) |
Mar 16, 2011 | 42.62 | 43.80 | 42.36 | 42.60 | 1,009 | +0.00(+0.00%) |
Mar 15, 2011 | 42.00 | 43.08 | 42.00 | 42.60 | 3,517 | -0.48(-1.12%) |
Mar 14, 2011 | 42.00 | 44.51 | 42.00 | 43.08 | 3,901 | -2.04(-4.52%) |
Mar 11, 2011 | 42.24 | 45.24 | 42.24 | 45.12 | 1,080 | +3.00(+7.12%) |
Mar 10, 2011 | 45.60 | 46.20 | 41.76 | 42.12 | 4,781 | -4.20(-9.07%) |
Mar 09, 2011 | 46.91 | 47.64 | 45.60 | 46.32 | 1,643 | -1.68(-3.50%) |
Mar 08, 2011 | 46.80 | 48.00 | 46.44 | 48.00 | 549 | +0.84(+1.78%) |
Mar 07, 2011 | 46.80 | 47.88 | 46.68 | 47.16 | 1,732 | +0.00(+0.00%) |
Mar 04, 2011 | 47.28 | 48.00 | 47.16 | 47.16 | 494 | -0.84(-1.75%) |
Mar 03, 2011 | 46.80 | 48.00 | 46.80 | 48.00 | 1,204 | +0.72(+1.53%) |
Mar 02, 2011 | 47.40 | 48.00 | 46.68 | 47.28 | 567 | +0.72(+1.54%) |
Mar 01, 2011 | 47.40 | 47.40 | 46.56 | 46.56 | 1,054 | -0.84(-1.77%) |
Feb 28, 2011 | 46.56 | 48.00 | 46.56 | 47.40 | 1,953 | +0.84(+1.80%) |
Feb 25, 2011 | 47.76 | 47.76 | 46.20 | 46.56 | 2,460 | +0.12(+0.26%) |
Feb 24, 2011 | 48.36 | 48.36 | 46.32 | 46.44 | 2,878 | -1.40(-2.92%) |
Feb 23, 2011 | 46.80 | 48.00 | 46.80 | 47.84 | 5,559 | +1.04(+2.22%) |
Feb 22, 2011 | 47.40 | 48.00 | 46.80 | 46.80 | 2,511 | -0.60(-1.27%) |
Feb 18, 2011 | 48.00 | 48.60 | 47.40 | 47.40 | 2,080 | +0.00(+0.00%) |
Feb 17, 2011 | 46.92 | 49.08 | 46.80 | 47.40 | 4,072 | -0.24(-0.50%) |
Feb 16, 2011 | 48.00 | 48.60 | 46.80 | 47.64 | 10,438 | -0.12(-0.25%) |
Feb 15, 2011 | 51.84 | 51.84 | 46.56 | 47.76 | 22,259 | -5.40(-10.16%) |
Feb 14, 2011 | 51.12 | 53.16 | 51.12 | 53.16 | 2,402 | +1.68(+3.26%) |
Feb 11, 2011 | 51.12 | 52.20 | 51.12 | 51.48 | 655 | +0.20(+0.39%) |
Feb 10, 2011 | 51.12 | 51.60 | 51.12 | 51.28 | 350 | +0.16(+0.31%) |
Feb 09, 2011 | 52.44 | 52.56 | 51.00 | 51.12 | 510 | -1.08(-2.07%) |
Feb 08, 2011 | 52.32 | 52.80 | 51.60 | 52.20 | 1,099 | -0.12(-0.23%) |
Feb 07, 2011 | 54.60 | 54.60 | 51.60 | 52.32 | 2,580 | -0.24(-0.46%) |
Feb 04, 2011 | 52.20 | 53.40 | 52.20 | 52.56 | 2,029 | +0.12(+0.23%) |
Feb 03, 2011 | 53.40 | 53.40 | 52.20 | 52.44 | 1,263 | -1.56(-2.89%) |
Feb 02, 2011 | 54.00 | 54.48 | 52.80 | 54.00 | 2,012 | +0.00(+0.00%) |
Feb 01, 2011 | 55.68 | 55.68 | 52.92 | 54.00 | 1,743 | +1.44(+2.74%) |
Jan 31, 2011 | 55.20 | 55.20 | 51.24 | 52.56 | 3,502 | -2.40(-4.36%) |
Jan 28, 2011 | 56.16 | 56.16 | 54.00 | 54.96 | 2,083 | -0.00(-0.00%) |
Jan 27, 2011 | 55.20 | 56.16 | 53.40 | 54.96 | 2,852 | +0.96(+1.78%) |
Jan 26, 2011 | 53.52 | 54.48 | 53.52 | 54.00 | 1,875 | +0.60(+1.12%) |
Jan 25, 2011 | 51.60 | 54.24 | 51.60 | 53.40 | 1,006 | +2.16(+4.22%) |
Jan 24, 2011 | 55.56 | 55.56 | 51.00 | 51.24 | 5,119 | -4.28(-7.70%) |
Jan 21, 2011 | 54.60 | 55.80 | 53.40 | 55.52 | 1,286 | +2.12(+3.96%) |
Jan 20, 2011 | 54.24 | 54.24 | 52.80 | 53.40 | 2,456 | -0.84(-1.55%) |
Jan 19, 2011 | 56.40 | 56.40 | 54.00 | 54.24 | 3,858 | -2.40(-4.24%) |
Jan 18, 2011 | 59.16 | 59.16 | 56.40 | 56.64 | 2,656 | -1.80(-3.08%) |
Jan 14, 2011 | 57.12 | 58.80 | 57.00 | 58.44 | 2,593 | +0.84(+1.46%) |
Jan 13, 2011 | 67.20 | 67.20 | 57.60 | 57.60 | 10,382 | -1.44(-2.44%) |
Jan 12, 2011 | 56.40 | 59.52 | 56.40 | 59.04 | 5,520 | +3.24(+5.81%) |
Jan 11, 2011 | 53.64 | 57.00 | 53.40 | 55.80 | 10,747 | +3.00(+5.68%) |
Jan 10, 2011 | 52.20 | 53.88 | 51.96 | 52.80 | 6,673 | +1.80(+3.53%) |
Jan 07, 2011 | 52.80 | 52.80 | 50.04 | 51.00 | 3,216 | +0.60(+1.19%) |
Jan 06, 2011 | 54.00 | 54.00 | 49.92 | 50.40 | 5,594 | -1.80(-3.45%) |
Jan 05, 2011 | 50.76 | 52.56 | 50.76 | 52.20 | 2,884 | +1.44(+2.84%) |
Jan 04, 2011 | 50.01 | 51.72 | 49.80 | 50.76 | 1,593 | +1.08(+2.17%) |