Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |