Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.57 | 24.60 | 24.53 | 24.60 | 112,577 | +0.06(+0.24%) |
Apr 28, 2011 | 24.57 | 24.58 | 24.52 | 24.54 | 33,546 | +0.01(+0.06%) |
Apr 27, 2011 | 24.51 | 24.55 | 24.45 | 24.53 | 43,227 | -0.04(-0.15%) |
Apr 26, 2011 | 24.51 | 24.57 | 24.48 | 24.57 | 48,684 | +0.09(+0.36%) |
Apr 25, 2011 | 24.46 | 24.48 | 24.43 | 24.48 | 20,508 | +0.00(+0.00%) |
Apr 21, 2011 | 24.40 | 24.48 | 24.39 | 24.48 | 15,700 | +0.03(+0.12%) |
Apr 20, 2011 | 24.45 | 24.45 | 24.39 | 24.45 | 19,488 | -0.01(-0.03%) |
Apr 19, 2011 | 24.45 | 24.49 | 24.43 | 24.45 | 44,140 | +0.01(+0.06%) |
Apr 18, 2011 | 24.41 | 24.45 | 24.36 | 24.44 | 29,917 | +0.01(+0.06%) |
Apr 15, 2011 | 24.35 | 24.42 | 24.32 | 24.42 | 68,630 | +0.11(+0.46%) |
Apr 14, 2011 | 24.32 | 24.35 | 24.25 | 24.31 | 15,851 | -0.03(-0.12%) |
Apr 13, 2011 | 24.25 | 24.34 | 24.25 | 24.34 | 24,871 | +0.01(+0.06%) |
Apr 12, 2011 | 24.25 | 24.33 | 24.24 | 24.33 | 12,319 | +0.09(+0.37%) |
Apr 11, 2011 | 24.21 | 24.25 | 24.17 | 24.24 | 27,784 | +0.01(+0.06%) |
Apr 08, 2011 | 24.16 | 24.22 | 24.16 | 24.22 | 11,017 | +0.06(+0.25%) |
Apr 07, 2011 | 24.25 | 24.25 | 24.15 | 24.17 | 54,667 | -0.05(-0.21%) |
Apr 06, 2011 | 24.24 | 24.26 | 24.18 | 24.22 | 37,399 | -0.04(-0.15%) |
Apr 05, 2011 | 24.27 | 24.30 | 24.22 | 24.25 | 24,517 | -0.05(-0.21%) |
Apr 04, 2011 | 24.25 | 24.31 | 24.24 | 24.31 | 78,012 | +0.04(+0.15%) |
Apr 01, 2011 | 24.15 | 24.28 | 24.15 | 24.27 | 44,403 | +0.03(+0.12%) |
Mar 31, 2011 | 24.31 | 24.32 | 24.22 | 24.24 | 34,226 | -0.08(-0.34%) |
Mar 30, 2011 | 24.24 | 24.32 | 24.24 | 24.32 | 29,863 | +0.07(+0.31%) |
Mar 29, 2011 | 24.27 | 24.30 | 24.21 | 24.25 | 39,243 | -0.04(-0.15%) |
Mar 28, 2011 | 24.26 | 24.30 | 24.24 | 24.28 | 38,178 | +0.00(+0.00%) |
Mar 25, 2011 | 24.34 | 24.34 | 24.26 | 24.28 | 26,017 | -0.04(-0.18%) |
Mar 24, 2011 | 24.33 | 24.35 | 24.31 | 24.33 | 28,184 | -0.04(-0.18%) |
Mar 23, 2011 | 24.37 | 24.42 | 24.34 | 24.37 | 22,762 | -0.02(-0.09%) |
Mar 22, 2011 | 24.34 | 24.39 | 24.32 | 24.39 | 33,442 | +0.00(+0.00%) |
Mar 21, 2011 | 24.31 | 24.39 | 24.31 | 24.39 | 77,027 | -0.01(-0.06%) |
Mar 18, 2011 | 24.38 | 24.45 | 24.36 | 24.41 | 115,692 | -0.02(-0.09%) |
Mar 17, 2011 | 24.35 | 24.49 | 24.33 | 24.43 | 26,690 | +0.04(+0.18%) |
Mar 16, 2011 | 24.40 | 24.48 | 24.38 | 24.39 | 32,545 | +0.09(+0.37%) |
Mar 15, 2011 | 24.37 | 24.43 | 24.30 | 24.30 | 54,311 | -0.13(-0.55%) |
Mar 14, 2011 | 24.45 | 24.46 | 24.37 | 24.43 | 38,338 | +0.03(+0.12%) |
Mar 11, 2011 | 24.42 | 24.42 | 24.34 | 24.40 | 44,092 | +0.02(+0.09%) |
Mar 10, 2011 | 24.36 | 24.39 | 24.29 | 24.38 | 59,479 | +0.10(+0.40%) |
Mar 09, 2011 | 24.28 | 24.33 | 24.26 | 24.28 | 102,742 | +0.02(+0.09%) |
Mar 08, 2011 | 24.26 | 24.28 | 24.24 | 24.26 | 23,113 | -0.01(-0.06%) |
Mar 07, 2011 | 24.25 | 24.30 | 24.22 | 24.28 | 29,330 | -0.01(-0.06%) |
Mar 04, 2011 | 24.22 | 24.29 | 24.22 | 24.29 | 27,937 | +0.10(+0.40%) |
Mar 03, 2011 | 24.24 | 24.24 | 24.17 | 24.19 | 23,113 | -0.08(-0.34%) |
Mar 02, 2011 | 24.33 | 24.33 | 24.22 | 24.28 | 104,993 | -0.07(-0.30%) |
Mar 01, 2011 | 24.25 | 24.35 | 24.17 | 24.35 | 48,286 | -0.05(-0.22%) |
Feb 28, 2011 | 24.38 | 24.42 | 24.36 | 24.40 | 38,468 | +0.05(+0.19%) |
Feb 25, 2011 | 24.28 | 24.36 | 24.28 | 24.36 | 30,658 | +0.10(+0.40%) |
Feb 24, 2011 | 24.27 | 24.30 | 24.25 | 24.26 | 33,143 | +0.00(+0.00%) |
Feb 23, 2011 | 24.29 | 24.33 | 24.25 | 24.26 | 26,790 | -0.04(-0.15%) |
Feb 22, 2011 | 24.24 | 24.31 | 24.24 | 24.30 | 44,409 | +0.09(+0.37%) |
Feb 18, 2011 | 24.15 | 24.21 | 24.13 | 24.21 | 19,531 | +0.01(+0.06%) |
Feb 17, 2011 | 24.15 | 24.21 | 24.15 | 24.19 | 25,316 | +0.04(+0.18%) |
Feb 16, 2011 | 24.05 | 24.17 | 24.05 | 24.15 | 55,336 | +0.01(+0.06%) |
Feb 15, 2011 | 24.04 | 24.14 | 24.04 | 24.14 | 47,470 | +0.02(+0.09%) |
Feb 14, 2011 | 24.03 | 24.13 | 24.03 | 24.11 | 45,963 | -0.01(-0.06%) |
Feb 11, 2011 | 24.14 | 24.27 | 24.05 | 24.13 | 129,561 | +0.09(+0.37%) |
Feb 10, 2011 | 24.05 | 24.09 | 24.00 | 24.04 | 41,553 | -0.07(-0.28%) |
Feb 09, 2011 | 23.93 | 24.11 | 23.93 | 24.11 | 30,245 | +0.10(+0.43%) |
Feb 08, 2011 | 24.01 | 24.09 | 23.95 | 24.00 | 32,703 | -0.03(-0.12%) |
Feb 07, 2011 | 24.05 | 24.11 | 23.97 | 24.03 | 898,577 | -0.10(-0.40%) |
Feb 04, 2011 | 24.17 | 24.17 | 24.07 | 24.13 | 70,499 | -0.06(-0.25%) |
Feb 03, 2011 | 24.14 | 24.20 | 24.14 | 24.19 | 32,986 | -0.06(-0.24%) |
Feb 02, 2011 | 24.30 | 24.30 | 24.20 | 24.25 | 58,053 | -0.04(-0.18%) |