Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.84 | 49.15 | 48.82 | 49.03 | 19,645 | +0.42(+0.87%) |
May 23, 2011 | 48.63 | 48.63 | 48.27 | 48.61 | 7,542 | -1.25(-2.50%) |
May 20, 2011 | 49.84 | 49.91 | 49.68 | 49.86 | 1,715 | -0.30(-0.60%) |
May 19, 2011 | 50.20 | 50.33 | 49.94 | 50.16 | 2,693 | +0.47(+0.94%) |
May 18, 2011 | 49.36 | 49.88 | 49.26 | 49.69 | 6,330 | +0.20(+0.41%) |
May 17, 2011 | 49.12 | 49.49 | 49.03 | 49.49 | 2,498 | +0.18(+0.36%) |
May 16, 2011 | 49.02 | 49.54 | 49.02 | 49.31 | 13,049 | +0.08(+0.17%) |
May 13, 2011 | 49.69 | 49.69 | 49.01 | 49.23 | 11,435 | -0.61(-1.22%) |
May 12, 2011 | 49.36 | 49.93 | 49.27 | 49.83 | 10,810 | +0.15(+0.29%) |
May 11, 2011 | 50.50 | 50.50 | 49.51 | 49.69 | 2,388 | -1.16(-2.29%) |
May 10, 2011 | 50.44 | 50.85 | 50.44 | 50.85 | 7,834 | +0.36(+0.72%) |
May 09, 2011 | 50.09 | 50.49 | 50.05 | 50.49 | 11,497 | +0.48(+0.95%) |
May 06, 2011 | 50.31 | 50.59 | 49.78 | 50.01 | 18,894 | +0.74(+1.50%) |
May 05, 2011 | 49.43 | 49.75 | 48.97 | 49.27 | 24,761 | -0.49(-0.99%) |
May 04, 2011 | 49.99 | 50.02 | 49.43 | 49.77 | 5,705 | -0.86(-1.69%) |
May 03, 2011 | 50.85 | 50.88 | 50.51 | 50.63 | 2,532 | -0.72(-1.40%) |
May 02, 2011 | 51.35 | 51.35 | 51.35 | 51.35 | 2,258 | -0.61(-1.17%) |
Apr 29, 2011 | 51.47 | 51.96 | 51.47 | 51.96 | 2,619 | +0.38(+0.73%) |
Apr 28, 2011 | 51.64 | 51.72 | 51.58 | 51.58 | 1,994 | -0.26(-0.50%) |
Apr 27, 2011 | 51.34 | 51.84 | 51.16 | 51.84 | 9,447 | +0.01(+0.02%) |
Apr 26, 2011 | 51.39 | 51.88 | 51.35 | 51.83 | 11,937 | +0.54(+1.05%) |
Apr 25, 2011 | 51.49 | 51.49 | 51.21 | 51.29 | 7,070 | -0.15(-0.28%) |
Apr 21, 2011 | 51.36 | 51.43 | 51.28 | 51.43 | 2,477 | +0.41(+0.80%) |
Apr 20, 2011 | 51.04 | 51.15 | 50.92 | 51.03 | 40,950 | +1.19(+2.39%) |
Apr 19, 2011 | 49.67 | 49.89 | 49.65 | 49.83 | 67,045 | +0.05(+0.11%) |
Apr 18, 2011 | 49.62 | 49.86 | 49.49 | 49.78 | 8,761 | -0.57(-1.13%) |
Apr 15, 2011 | 50.33 | 50.50 | 50.10 | 50.35 | 219,232 | -0.18(-0.36%) |
Apr 14, 2011 | 50.16 | 50.63 | 50.16 | 50.53 | 12,741 | +0.07(+0.14%) |
Apr 13, 2011 | 50.44 | 50.59 | 50.15 | 50.46 | 10,225 | +0.60(+1.19%) |
Apr 12, 2011 | 50.44 | 50.44 | 49.86 | 49.86 | 13,146 | -0.82(-1.62%) |
Apr 11, 2011 | 51.24 | 51.31 | 50.57 | 50.68 | 11,872 | -0.18(-0.36%) |
Apr 08, 2011 | 51.09 | 51.14 | 50.84 | 50.87 | 2,753 | +0.43(+0.85%) |
Apr 07, 2011 | 50.71 | 50.95 | 50.29 | 50.44 | 5,275 | -0.20(-0.40%) |
Apr 06, 2011 | 50.54 | 50.64 | 50.54 | 50.64 | 1,165 | +0.43(+0.85%) |
Apr 05, 2011 | 49.91 | 50.28 | 49.91 | 50.21 | 1,861 | +0.16(+0.33%) |
Apr 04, 2011 | 50.07 | 50.22 | 49.97 | 50.05 | 3,390 | -0.02(-0.05%) |
Apr 01, 2011 | 49.73 | 50.18 | 49.69 | 50.07 | 3,859 | +0.53(+1.07%) |
Mar 31, 2011 | 49.31 | 49.54 | 49.31 | 49.54 | 6,897 | +0.25(+0.50%) |
Mar 30, 2011 | 49.21 | 49.41 | 49.17 | 49.30 | 17,844 | +0.69(+1.42%) |
Mar 29, 2011 | 48.24 | 48.64 | 48.24 | 48.61 | 3,614 | +0.43(+0.89%) |
Mar 28, 2011 | 48.36 | 48.36 | 48.16 | 48.18 | 6,153 | +0.02(+0.05%) |
Mar 25, 2011 | 47.97 | 48.29 | 47.96 | 48.15 | 5,287 | +0.24(+0.49%) |
Mar 24, 2011 | 47.73 | 47.95 | 47.41 | 47.92 | 37,164 | +0.70(+1.48%) |
Mar 23, 2011 | 46.67 | 47.23 | 46.67 | 47.22 | 12,351 | +0.51(+1.09%) |
Mar 22, 2011 | 47.06 | 47.06 | 46.68 | 46.71 | 3,718 | +0.04(+0.09%) |
Mar 21, 2011 | 46.67 | 46.73 | 46.61 | 46.67 | 11,107 | +1.15(+2.52%) |
Mar 18, 2011 | 45.60 | 45.92 | 45.50 | 45.52 | 16,312 | +0.63(+1.40%) |
Mar 17, 2011 | 44.92 | 45.13 | 44.89 | 44.89 | 8,047 | +0.42(+0.94%) |
Mar 16, 2011 | 45.24 | 45.56 | 44.27 | 44.48 | 10,442 | -1.04(-2.28%) |
Mar 15, 2011 | 45.54 | 45.82 | 45.51 | 45.51 | 31,782 | -1.16(-2.48%) |
Mar 14, 2011 | 46.62 | 46.68 | 46.51 | 46.67 | 956 | -0.48(-1.01%) |
Mar 11, 2011 | 46.52 | 47.15 | 46.49 | 47.15 | 39,185 | +0.34(+0.72%) |
Mar 10, 2011 | 47.30 | 47.30 | 46.81 | 46.81 | 7,367 | -1.18(-2.46%) |
Mar 09, 2011 | 48.20 | 48.20 | 47.99 | 47.99 | 728 | -0.38(-0.78%) |
Mar 08, 2011 | 47.81 | 48.45 | 47.81 | 48.37 | 8,213 | +0.69(+1.44%) |
Mar 07, 2011 | 48.52 | 48.52 | 47.60 | 47.68 | 5,051 | -0.45(-0.93%) |
Mar 04, 2011 | 47.94 | 48.13 | 47.94 | 48.13 | 8,043 | -0.29(-0.60%) |
Mar 03, 2011 | 48.29 | 48.48 | 48.10 | 48.42 | 6,035 | +0.23(+0.48%) |
Mar 02, 2011 | 47.74 | 48.19 | 47.74 | 48.19 | 4,909 | +0.57(+1.20%) |