Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.66 | 24.66 | 24.63 | 24.66 | 10,152 | +0.02(+0.06%) |
Apr 28, 2011 | 24.63 | 24.64 | 24.61 | 24.64 | 45,977 | +0.04(+0.15%) |
Apr 27, 2011 | 24.66 | 24.66 | 24.54 | 24.61 | 38,312 | +0.04(+0.17%) |
Apr 26, 2011 | 24.46 | 24.56 | 24.46 | 24.56 | 40,504 | +0.04(+0.17%) |
Apr 25, 2011 | 24.48 | 24.52 | 24.45 | 24.52 | 13,137 | +0.08(+0.33%) |
Apr 21, 2011 | 24.53 | 24.54 | 24.44 | 24.44 | 11,270 | -0.02(-0.07%) |
Apr 20, 2011 | 24.50 | 24.50 | 24.38 | 24.46 | 17,805 | +0.09(+0.37%) |
Apr 19, 2011 | 24.22 | 24.37 | 24.22 | 24.37 | 9,702 | +0.09(+0.36%) |
Apr 18, 2011 | 24.37 | 24.37 | 24.23 | 24.28 | 5,561 | -0.07(-0.31%) |
Apr 15, 2011 | 24.25 | 24.36 | 24.25 | 24.36 | 13,036 | +0.05(+0.21%) |
Apr 14, 2011 | 24.39 | 24.39 | 24.28 | 24.30 | 13,984 | -0.01(-0.03%) |
Apr 13, 2011 | 24.33 | 24.33 | 24.29 | 24.31 | 9,477 | +0.01(+0.02%) |
Apr 12, 2011 | 24.37 | 24.37 | 24.28 | 24.31 | 28,677 | -0.01(-0.04%) |
Apr 11, 2011 | 24.32 | 24.40 | 24.32 | 24.32 | 44,315 | -0.10(-0.39%) |
Apr 08, 2011 | 24.36 | 24.41 | 24.35 | 24.41 | 8,339 | +0.00(+0.01%) |
Apr 07, 2011 | 24.37 | 24.44 | 24.37 | 24.41 | 10,230 | +0.01(+0.03%) |
Apr 06, 2011 | 24.36 | 24.41 | 24.36 | 24.40 | 14,271 | -0.02(-0.10%) |
Apr 05, 2011 | 24.36 | 24.43 | 24.36 | 24.43 | 20,583 | +0.08(+0.32%) |
Apr 04, 2011 | 24.44 | 24.44 | 24.35 | 24.35 | 25,715 | -0.03(-0.13%) |
Apr 01, 2011 | 24.51 | 24.51 | 24.35 | 24.38 | 19,045 | -0.01(-0.02%) |
Mar 31, 2011 | 24.34 | 24.39 | 24.30 | 24.39 | 34,285 | +0.07(+0.29%) |
Mar 30, 2011 | 24.33 | 24.34 | 24.30 | 24.32 | 75,342 | +0.02(+0.07%) |
Mar 29, 2011 | 24.30 | 24.32 | 24.29 | 24.30 | 12,591 | +0.03(+0.11%) |
Mar 28, 2011 | 24.29 | 24.32 | 24.25 | 24.27 | 15,432 | +0.02(+0.07%) |
Mar 25, 2011 | 24.26 | 24.31 | 24.23 | 24.26 | 144,205 | +0.01(+0.04%) |
Mar 24, 2011 | 24.16 | 24.31 | 24.16 | 24.25 | 38,646 | +0.04(+0.15%) |
Mar 23, 2011 | 24.20 | 24.21 | 24.18 | 24.21 | 41,212 | +0.04(+0.15%) |
Mar 22, 2011 | 24.20 | 24.23 | 24.15 | 24.17 | 29,252 | +0.03(+0.11%) |
Mar 21, 2011 | 24.17 | 24.18 | 24.13 | 24.15 | 116,616 | +0.04(+0.18%) |
Mar 18, 2011 | 24.29 | 24.29 | 24.10 | 24.10 | 17,103 | -0.29(-1.18%) |
Mar 17, 2011 | 24.40 | 24.66 | 24.38 | 24.39 | 43,482 | -0.01(-0.04%) |
Mar 16, 2011 | 24.42 | 24.43 | 24.38 | 24.40 | 136,291 | -0.01(-0.05%) |
Mar 15, 2011 | 24.39 | 24.42 | 24.39 | 24.41 | 26,583 | -0.04(-0.17%) |
Mar 14, 2011 | 24.49 | 24.49 | 24.42 | 24.46 | 13,576 | -0.04(-0.15%) |
Mar 11, 2011 | 24.41 | 24.51 | 24.12 | 24.49 | 51,394 | +0.03(+0.10%) |
Mar 10, 2011 | 24.46 | 24.53 | 24.46 | 24.47 | 22,797 | -0.05(-0.21%) |
Mar 09, 2011 | 24.51 | 24.52 | 24.32 | 24.52 | 14,748 | +0.05(+0.22%) |
Mar 08, 2011 | 24.55 | 24.55 | 24.41 | 24.47 | 11,650 | +0.02(+0.07%) |
Mar 07, 2011 | 24.45 | 24.48 | 24.45 | 24.45 | 9,133 | -0.05(-0.22%) |
Mar 04, 2011 | 24.48 | 24.50 | 24.39 | 24.50 | 40,316 | +0.09(+0.35%) |
Mar 03, 2011 | 24.40 | 24.45 | 24.33 | 24.42 | 202,511 | +0.06(+0.26%) |
Mar 02, 2011 | 24.28 | 24.36 | 24.28 | 24.36 | 9,195 | +0.05(+0.19%) |
Mar 01, 2011 | 24.28 | 24.35 | 24.28 | 24.31 | 11,929 | -0.03(-0.13%) |
Feb 28, 2011 | 24.24 | 24.34 | 24.23 | 24.34 | 13,952 | +0.12(+0.51%) |
Feb 25, 2011 | 24.24 | 24.25 | 24.18 | 24.22 | 21,121 | +0.00(+0.00%) |
Feb 24, 2011 | 24.22 | 24.24 | 24.19 | 24.22 | 15,794 | -0.02(-0.09%) |
Feb 23, 2011 | 24.25 | 24.25 | 24.16 | 24.24 | 52,814 | +0.03(+0.13%) |
Feb 22, 2011 | 24.30 | 24.30 | 24.20 | 24.21 | 26,081 | -0.12(-0.50%) |
Feb 18, 2011 | 24.26 | 24.33 | 24.24 | 24.33 | 44,049 | +0.11(+0.46%) |
Feb 17, 2011 | 24.30 | 24.30 | 24.21 | 24.22 | 82,072 | -0.07(-0.29%) |
Feb 16, 2011 | 24.23 | 24.29 | 24.23 | 24.29 | 10,208 | +0.10(+0.42%) |
Feb 15, 2011 | 24.28 | 24.28 | 24.18 | 24.18 | 30,479 | -0.05(-0.22%) |
Feb 14, 2011 | 24.23 | 24.24 | 24.21 | 24.24 | 16,515 | +0.01(+0.04%) |
Feb 11, 2011 | 24.10 | 24.23 | 24.10 | 24.23 | 11,371 | +0.04(+0.18%) |
Feb 10, 2011 | 24.13 | 24.18 | 24.12 | 24.18 | 19,291 | +0.05(+0.20%) |
Feb 09, 2011 | 24.18 | 24.18 | 24.08 | 24.14 | 34,410 | +0.04(+0.16%) |
Feb 08, 2011 | 24.00 | 24.14 | 24.00 | 24.10 | 41,517 | +0.03(+0.11%) |
Feb 07, 2011 | 24.15 | 24.17 | 23.89 | 24.07 | 32,775 | -0.08(-0.31%) |
Feb 04, 2011 | 24.13 | 24.15 | 24.07 | 24.15 | 15,546 | +0.01(+0.05%) |
Feb 03, 2011 | 24.09 | 24.14 | 24.06 | 24.14 | 30,411 | +0.04(+0.18%) |
Feb 02, 2011 | 24.09 | 24.09 | 23.95 | 24.09 | 16,260 | +0.06(+0.24%) |