Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 44.74 | 44.74 | 43.63 | 43.63 | 1,631 | -0.42(-0.96%) |
Dec 31, 2010 | 43.80 | 44.23 | 43.69 | 44.05 | 5,660 | +0.83(+1.92%) |
Dec 30, 2010 | 45.50 | 45.50 | 43.22 | 43.22 | 1,634 | -0.43(-0.99%) |
Dec 29, 2010 | 44.46 | 44.46 | 43.35 | 43.65 | 8,992 | +0.39(+0.90%) |
Dec 28, 2010 | 41.77 | 44.24 | 41.77 | 43.26 | 7,115 | +1.46(+3.49%) |
Dec 23, 2010 | 41.78 | 41.80 | 41.80 | 41.80 | 300 | +0.07(+0.17%) |
Dec 22, 2010 | 41.90 | 41.90 | 41.69 | 41.73 | 2,270 | -0.17(-0.40%) |
Dec 21, 2010 | 41.51 | 41.90 | 41.50 | 41.90 | 1,040 | +0.06(+0.15%) |
Dec 20, 2010 | 41.69 | 41.85 | 41.69 | 41.84 | 1,380 | +0.36(+0.86%) |
Dec 17, 2010 | 41.45 | 41.53 | 41.02 | 41.48 | 5,212 | +0.44(+1.07%) |
Dec 16, 2010 | 40.63 | 41.35 | 40.61 | 41.04 | 6,200 | -0.23(-0.56%) |
Dec 15, 2010 | 41.61 | 41.81 | 41.27 | 41.27 | 13,800 | -1.11(-2.62%) |
Dec 14, 2010 | 42.65 | 42.65 | 42.06 | 42.38 | 5,204 | +0.45(+1.06%) |
Dec 13, 2010 | 41.36 | 42.58 | 41.36 | 41.94 | 9,375 | +0.46(+1.11%) |
Dec 10, 2010 | 40.63 | 41.68 | 40.63 | 41.48 | 725 | +0.54(+1.32%) |
Dec 09, 2010 | 41.20 | 41.73 | 40.76 | 40.94 | 5,106 | +0.54(+1.32%) |
Dec 08, 2010 | 41.52 | 42.94 | 40.25 | 40.40 | 5,400 | -1.23(-2.95%) |
Dec 07, 2010 | 44.50 | 44.50 | 41.63 | 41.63 | 4,010 | -0.77(-1.81%) |
Dec 06, 2010 | 43.14 | 43.14 | 42.40 | 42.40 | 1,454 | +0.80(+1.92%) |
Dec 03, 2010 | 41.63 | 41.63 | 41.60 | 41.60 | 1,039 | +0.95(+2.32%) |
Dec 02, 2010 | 41.70 | 41.70 | 40.66 | 40.66 | 762 | -0.09(-0.21%) |