Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.30 | 51.33 | 51.30 | 51.33 | 900 | +1.88(+3.80%) |
May 23, 2011 | 49.62 | 49.62 | 49.37 | 49.45 | 676 | -0.20(-0.40%) |
May 20, 2011 | 49.99 | 49.99 | 49.65 | 49.65 | 404 | +0.58(+1.18%) |
May 19, 2011 | 49.77 | 50.07 | 49.07 | 49.07 | 1,680 | +0.03(+0.06%) |
May 18, 2011 | 49.85 | 50.11 | 49.04 | 49.04 | 2,609 | +1.06(+2.20%) |
May 17, 2011 | 47.04 | 47.98 | 46.70 | 47.98 | 2,561 | +1.14(+2.44%) |
May 16, 2011 | 49.64 | 49.64 | 46.84 | 46.84 | 2,325 | -2.61(-5.28%) |
May 13, 2011 | 50.05 | 50.48 | 48.12 | 49.45 | 2,400 | +1.24(+2.57%) |
May 12, 2011 | 48.00 | 50.00 | 45.55 | 48.21 | 6,072 | -1.57(-3.16%) |
May 11, 2011 | 53.25 | 53.25 | 49.29 | 49.78 | 4,847 | -5.27(-9.56%) |
May 10, 2011 | 53.67 | 55.27 | 53.67 | 55.05 | 4,107 | +1.66(+3.11%) |
May 09, 2011 | 52.33 | 53.39 | 52.33 | 53.39 | 2,074 | +3.00(+5.95%) |
May 06, 2011 | 49.42 | 51.62 | 49.42 | 50.39 | 3,950 | +1.93(+3.98%) |
May 05, 2011 | 53.09 | 53.88 | 47.93 | 48.46 | 11,850 | -6.98(-12.59%) |
May 04, 2011 | 58.40 | 58.52 | 54.98 | 55.44 | 17,754 | -3.42(-5.81%) |
May 03, 2011 | 61.58 | 62.52 | 57.50 | 58.86 | 15,488 | -3.65(-5.84%) |
May 02, 2011 | 62.57 | 62.57 | 61.98 | 62.51 | 14,746 | -5.56(-8.17%) |
Apr 29, 2011 | 70.48 | 70.48 | 67.55 | 68.07 | 13,000 | -1.98(-2.83%) |
Apr 28, 2011 | 64.81 | 70.79 | 64.60 | 70.05 | 17,961 | +1.68(+2.46%) |
Apr 27, 2011 | 65.00 | 70.67 | 64.57 | 68.37 | 9,055 | +4.47(+7.00%) |
Apr 26, 2011 | 66.66 | 66.66 | 62.60 | 63.90 | 26,829 | -3.01(-4.50%) |
Apr 25, 2011 | 67.39 | 69.98 | 63.42 | 66.91 | 21,184 | +0.67(+1.01%) |
Apr 21, 2011 | 65.00 | 67.79 | 61.01 | 66.24 | 6,098 | +2.07(+3.23%) |
Apr 20, 2011 | 64.86 | 64.86 | 63.00 | 64.17 | 11,251 | +1.39(+2.21%) |
Apr 19, 2011 | 59.82 | 62.78 | 58.07 | 62.78 | 3,950 | +2.00(+3.29%) |
Apr 18, 2011 | 62.86 | 63.86 | 60.47 | 60.78 | 3,679 | -0.12(-0.20%) |
Apr 15, 2011 | 60.27 | 61.19 | 60.27 | 60.90 | 3,734 | +1.34(+2.25%) |
Apr 14, 2011 | 58.24 | 59.56 | 58.23 | 59.56 | 3,199 | +1.97(+3.42%) |
Apr 13, 2011 | 57.76 | 58.03 | 57.49 | 57.59 | 2,357 | +0.93(+1.64%) |
Apr 12, 2011 | 57.00 | 57.05 | 56.58 | 56.66 | 4,670 | -0.42(-0.73%) |
Apr 11, 2011 | 58.49 | 58.83 | 56.72 | 57.08 | 4,030 | -0.51(-0.89%) |
Apr 08, 2011 | 62.08 | 62.08 | 56.30 | 57.59 | 2,108 | +1.25(+2.22%) |
Apr 07, 2011 | 56.61 | 56.61 | 55.97 | 56.34 | 749 | -0.02(-0.04%) |
Apr 06, 2011 | 56.00 | 56.36 | 55.99 | 56.36 | 400 | +0.92(+1.66%) |
Apr 05, 2011 | 54.34 | 55.80 | 54.34 | 55.44 | 3,287 | +0.53(+0.97%) |
Apr 04, 2011 | 52.88 | 54.91 | 52.88 | 54.91 | 2,028 | +1.17(+2.18%) |
Apr 01, 2011 | 53.20 | 53.78 | 53.03 | 53.74 | 5,057 | +0.00(+0.00%) |
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%) |