Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.82 | 48.95 | 48.40 | 48.53 | 108,596 | -0.10(-0.21%) |
May 23, 2011 | 48.70 | 48.91 | 48.57 | 48.63 | 187,218 | -0.83(-1.67%) |
May 20, 2011 | 49.67 | 49.75 | 49.17 | 49.46 | 88,395 | -0.30(-0.61%) |
May 19, 2011 | 50.03 | 50.03 | 49.43 | 49.76 | 109,487 | +0.08(+0.15%) |
May 18, 2011 | 49.00 | 49.70 | 48.92 | 49.69 | 153,118 | +0.73(+1.50%) |
May 17, 2011 | 48.90 | 49.11 | 48.58 | 48.95 | 439,420 | -0.21(-0.43%) |
May 16, 2011 | 49.49 | 49.98 | 49.16 | 49.16 | 130,914 | -0.59(-1.18%) |
May 13, 2011 | 50.34 | 50.42 | 49.66 | 49.75 | 128,214 | -0.54(-1.07%) |
May 12, 2011 | 49.82 | 50.47 | 49.50 | 50.29 | 166,749 | +0.24(+0.49%) |
May 11, 2011 | 50.70 | 50.70 | 49.80 | 50.05 | 217,111 | -0.69(-1.36%) |
May 10, 2011 | 50.33 | 50.81 | 50.28 | 50.74 | 122,918 | +0.61(+1.23%) |
May 09, 2011 | 49.62 | 50.20 | 49.52 | 50.12 | 125,088 | +0.52(+1.05%) |
May 06, 2011 | 49.89 | 50.19 | 49.41 | 49.60 | 155,511 | +0.22(+0.44%) |
May 05, 2011 | 49.18 | 49.95 | 49.10 | 49.38 | 175,971 | -0.19(-0.37%) |
May 04, 2011 | 50.14 | 50.16 | 49.31 | 49.57 | 153,902 | -0.56(-1.11%) |
May 03, 2011 | 50.58 | 50.68 | 49.84 | 50.12 | 112,833 | -0.60(-1.18%) |
May 02, 2011 | 50.73 | 50.76 | 50.66 | 50.72 | 115,321 | -0.35(-0.69%) |
Apr 29, 2011 | 50.95 | 51.19 | 50.81 | 51.08 | 169,578 | +0.23(+0.45%) |
Apr 28, 2011 | 50.74 | 50.94 | 50.67 | 50.85 | 133,805 | +0.08(+0.15%) |
Apr 27, 2011 | 50.55 | 50.79 | 50.26 | 50.77 | 174,506 | +0.32(+0.63%) |
Apr 26, 2011 | 50.14 | 50.62 | 50.08 | 50.45 | 138,767 | +0.49(+0.98%) |
Apr 25, 2011 | 50.05 | 50.06 | 49.70 | 49.96 | 132,986 | -0.05(-0.10%) |
Apr 21, 2011 | 49.98 | 50.02 | 49.64 | 50.02 | 108,420 | +0.37(+0.75%) |
Apr 20, 2011 | 49.54 | 49.68 | 49.40 | 49.64 | 186,320 | +0.87(+1.78%) |
Apr 19, 2011 | 48.85 | 48.93 | 48.46 | 48.78 | 162,317 | +0.16(+0.33%) |
Apr 18, 2011 | 48.75 | 48.75 | 48.20 | 48.62 | 117,325 | -0.72(-1.45%) |
Apr 15, 2011 | 48.92 | 49.33 | 48.78 | 49.33 | 54,814 | +0.44(+0.90%) |
Apr 14, 2011 | 48.50 | 48.92 | 48.34 | 48.90 | 86,480 | +0.08(+0.17%) |
Apr 13, 2011 | 48.99 | 49.16 | 48.52 | 48.81 | 92,777 | +0.14(+0.29%) |
Apr 12, 2011 | 48.92 | 49.07 | 48.55 | 48.67 | 235,524 | -0.56(-1.13%) |
Apr 11, 2011 | 49.80 | 49.80 | 49.06 | 49.22 | 78,634 | -0.39(-0.78%) |
Apr 08, 2011 | 50.32 | 50.32 | 49.37 | 49.61 | 140,745 | -0.39(-0.78%) |
Apr 07, 2011 | 50.39 | 50.46 | 49.88 | 50.00 | 146,066 | -0.24(-0.48%) |
Apr 06, 2011 | 50.51 | 50.65 | 50.05 | 50.24 | 190,894 | -0.04(-0.08%) |
Apr 05, 2011 | 50.07 | 50.52 | 50.00 | 50.28 | 75,228 | +0.19(+0.39%) |
Apr 04, 2011 | 50.16 | 50.23 | 49.95 | 50.09 | 140,318 | +0.12(+0.24%) |
Apr 01, 2011 | 50.02 | 50.17 | 49.81 | 49.97 | 127,374 | +0.25(+0.51%) |
Mar 31, 2011 | 49.54 | 49.74 | 49.44 | 49.72 | 125,438 | +0.14(+0.29%) |
Mar 30, 2011 | 49.58 | 49.58 | 49.58 | 49.58 | 151,338 | +0.64(+1.31%) |
Mar 29, 2011 | 48.47 | 49.01 | 48.31 | 48.94 | 130,944 | +0.40(+0.83%) |
Mar 28, 2011 | 48.91 | 48.93 | 48.50 | 48.53 | 144,448 | -0.18(-0.36%) |
Mar 25, 2011 | 48.56 | 49.09 | 48.38 | 48.71 | 202,527 | +0.38(+0.78%) |
Mar 24, 2011 | 48.25 | 48.43 | 47.79 | 48.33 | 158,052 | +0.45(+0.93%) |
Mar 23, 2011 | 47.78 | 48.02 | 47.30 | 47.89 | 96,505 | +0.05(+0.11%) |
Mar 22, 2011 | 48.16 | 48.20 | 47.73 | 47.83 | 101,645 | -0.20(-0.42%) |
Mar 21, 2011 | 48.01 | 48.08 | 47.87 | 48.03 | 168,801 | +0.90(+1.91%) |
Mar 18, 2011 | 47.43 | 47.43 | 46.99 | 47.13 | 127,647 | +0.40(+0.86%) |
Mar 17, 2011 | 47.17 | 47.17 | 46.68 | 46.73 | 91,409 | +0.28(+0.60%) |
Mar 16, 2011 | 46.85 | 47.32 | 46.23 | 46.45 | 218,195 | -0.60(-1.27%) |
Mar 15, 2011 | 46.80 | 47.31 | 46.75 | 47.05 | 324,097 | -0.36(-0.76%) |
Mar 14, 2011 | 47.23 | 47.64 | 47.01 | 47.41 | 127,965 | -0.28(-0.58%) |
Mar 11, 2011 | 46.96 | 47.88 | 46.95 | 47.69 | 134,630 | +0.26(+0.55%) |
Mar 10, 2011 | 47.86 | 47.86 | 47.32 | 47.43 | 120,682 | -1.06(-2.19%) |
Mar 09, 2011 | 48.57 | 48.68 | 48.28 | 48.49 | 231,386 | -0.13(-0.28%) |
Mar 08, 2011 | 48.12 | 48.83 | 47.81 | 48.62 | 87,170 | +0.55(+1.14%) |
Mar 07, 2011 | 49.07 | 49.07 | 47.69 | 48.07 | 302,053 | -0.66(-1.36%) |
Mar 04, 2011 | 49.07 | 49.07 | 48.41 | 48.74 | 134,751 | -0.22(-0.45%) |
Mar 03, 2011 | 48.51 | 49.05 | 48.44 | 48.96 | 125,070 | +0.98(+2.03%) |
Mar 02, 2011 | 47.68 | 48.22 | 47.68 | 47.98 | 124,169 | +0.24(+0.51%) |