Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 58.65 | 58.65 | 53.01 | 53.74 | 3,088 | +0.62(+1.17%) |
Mar 30, 2011 | 54.42 | 54.42 | 52.72 | 53.12 | 1,325 | +0.59(+1.12%) |
Mar 29, 2011 | 52.46 | 52.53 | 52.37 | 52.53 | 900 | -0.09(-0.17%) |
Mar 28, 2011 | 52.31 | 52.62 | 52.12 | 52.62 | 2,639 | +0.00(+0.00%) |
Mar 25, 2011 | 53.20 | 53.62 | 52.62 | 52.62 | 1,900 | +0.39(+0.75%) |
Mar 24, 2011 | 53.79 | 53.79 | 52.23 | 52.23 | 2,388 | -0.51(-0.97%) |
Mar 23, 2011 | 51.83 | 53.07 | 51.83 | 52.74 | 600 | +1.24(+2.41%) |
Mar 22, 2011 | 51.38 | 52.00 | 51.05 | 51.50 | 2,413 | -0.18(-0.35%) |
Mar 21, 2011 | 51.09 | 51.68 | 50.99 | 51.68 | 7,272 | +1.97(+3.96%) |
Mar 18, 2011 | 50.65 | 50.65 | 49.50 | 49.71 | 800 | +1.12(+2.31%) |
Mar 17, 2011 | 48.30 | 49.16 | 48.30 | 48.59 | 6,505 | +0.44(+0.91%) |
Mar 16, 2011 | 49.00 | 49.59 | 48.15 | 48.15 | 1,900 | -0.46(-0.95%) |
Mar 15, 2011 | 48.42 | 51.14 | 48.39 | 48.61 | 5,642 | -2.53(-4.95%) |
Mar 14, 2011 | 51.25 | 55.32 | 50.71 | 51.14 | 11,404 | +0.57(+1.13%) |
Mar 11, 2011 | 48.83 | 51.08 | 48.75 | 50.57 | 2,103 | +0.57(+1.14%) |
Mar 10, 2011 | 50.00 | 50.30 | 48.43 | 50.00 | 14,406 | -1.27(-2.48%) |
Mar 09, 2011 | 51.27 | 51.27 | 50.73 | 51.27 | 2,295 | +0.69(+1.36%) |
Mar 08, 2011 | 51.57 | 51.57 | 50.43 | 50.58 | 1,441 | -0.46(-0.90%) |
Mar 07, 2011 | 50.12 | 53.91 | 50.12 | 51.04 | 4,182 | +0.95(+1.90%) |
Mar 04, 2011 | 49.51 | 50.09 | 49.51 | 50.09 | 2,900 | +1.58(+3.26%) |
Mar 03, 2011 | 48.96 | 48.96 | 48.50 | 48.51 | 3,507 | -0.24(-0.49%) |
Mar 02, 2011 | 48.80 | 49.00 | 48.75 | 48.75 | 3,014 | +0.06(+0.12%) |
Mar 01, 2011 | 48.50 | 48.77 | 48.50 | 48.69 | 802 | +1.03(+2.16%) |
Feb 28, 2011 | 47.80 | 48.39 | 46.56 | 47.66 | 6,400 | +1.00(+2.14%) |
Feb 25, 2011 | 46.65 | 46.66 | 46.65 | 46.66 | 400 | +0.30(+0.65%) |
Feb 24, 2011 | 47.43 | 47.43 | 45.74 | 46.36 | 2,200 | -0.82(-1.74%) |
Feb 23, 2011 | 48.41 | 48.41 | 45.01 | 47.18 | 3,113 | +0.26(+0.55%) |
Feb 22, 2011 | 46.95 | 46.95 | 46.41 | 46.92 | 1,864 | +1.15(+2.51%) |
Feb 18, 2011 | 46.20 | 46.55 | 45.77 | 45.77 | 1,590 | +0.98(+2.19%) |
Feb 17, 2011 | 43.99 | 44.84 | 43.99 | 44.79 | 2,920 | +1.33(+3.06%) |
Feb 16, 2011 | 43.45 | 43.46 | 43.44 | 43.46 | 1,000 | -0.11(-0.25%) |
Feb 15, 2011 | 43.77 | 43.77 | 43.44 | 43.57 | 300 | +0.38(+0.88%) |
Feb 14, 2011 | 43.40 | 43.40 | 43.19 | 43.19 | 500 | -0.11(-0.25%) |
Feb 11, 2011 | 42.59 | 43.30 | 42.59 | 43.30 | 2,000 | +0.56(+1.31%) |
Feb 10, 2011 | 42.68 | 43.10 | 42.68 | 42.74 | 2,504 | -0.26(-0.60%) |
Feb 09, 2011 | 43.18 | 43.18 | 42.83 | 43.00 | 820 | +0.20(+0.47%) |
Feb 08, 2011 | 42.53 | 43.23 | 42.53 | 42.80 | 3,958 | +1.09(+2.61%) |
Feb 07, 2011 | 41.66 | 41.71 | 41.66 | 41.71 | 663 | +0.39(+0.94%) |
Feb 04, 2011 | 41.21 | 41.32 | 41.20 | 41.32 | 3,200 | +0.32(+0.78%) |
Feb 03, 2011 | 39.65 | 41.00 | 39.65 | 41.00 | 300 | +0.93(+2.33%) |
Feb 02, 2011 | 40.82 | 40.82 | 39.24 | 40.07 | 1,420 | -0.55(-1.36%) |
Feb 01, 2011 | 40.36 | 40.79 | 40.36 | 40.62 | 569 | +0.88(+2.21%) |
Jan 31, 2011 | 40.90 | 40.90 | 39.70 | 39.74 | 700 | -0.15(-0.37%) |
Jan 28, 2011 | 38.28 | 39.89 | 38.28 | 39.89 | 2,200 | +2.20(+5.83%) |
Jan 27, 2011 | 38.14 | 38.14 | 37.69 | 37.69 | 500 | -0.80(-2.09%) |
Jan 26, 2011 | 37.85 | 38.49 | 37.77 | 38.49 | 1,720 | +0.61(+1.62%) |
Jan 25, 2011 | 38.09 | 38.16 | 37.73 | 37.88 | 2,293 | -0.65(-1.69%) |
Jan 24, 2011 | 38.92 | 39.04 | 38.51 | 38.53 | 2,794 | -0.68(-1.73%) |
Jan 20, 2011 | 39.89 | 39.21 | 39.21 | 39.21 | 3,200 | -1.77(-4.32%) |
Jan 18, 2011 | 40.77 | 40.98 | 40.98 | 40.98 | 9,300 | +0.65(+1.62%) |
Jan 14, 2011 | 40.67 | 40.67 | 40.20 | 40.33 | 3,025 | -0.73(-1.79%) |
Jan 13, 2011 | 42.07 | 42.07 | 40.91 | 41.06 | 11,646 | -1.04(-2.47%) |
Jan 12, 2011 | 42.13 | 42.13 | 41.89 | 42.10 | 4,349 | +0.07(+0.17%) |
Jan 11, 2011 | 42.06 | 42.20 | 41.81 | 42.03 | 2,500 | +0.90(+2.19%) |
Jan 10, 2011 | 41.29 | 41.43 | 40.97 | 41.13 | 5,155 | +0.23(+0.56%) |
Jan 07, 2011 | 41.11 | 41.40 | 40.90 | 40.90 | 900 | -0.66(-1.59%) |
Jan 06, 2011 | 41.55 | 41.59 | 41.26 | 41.56 | 3,040 | -0.14(-0.34%) |
Jan 05, 2011 | 41.01 | 41.72 | 40.65 | 41.70 | 7,100 | -0.50(-1.18%) |
Jan 04, 2011 | 43.37 | 43.37 | 41.98 | 42.20 | 9,227 | -1.43(-3.28%) |