Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.31 | 24.34 | 24.07 | 24.08 | 168,573 | -0.16(-0.68%) |
May 23, 2011 | 24.36 | 24.36 | 24.19 | 24.24 | 136,092 | -0.45(-1.81%) |
May 20, 2011 | 24.75 | 24.87 | 24.60 | 24.69 | 97,281 | -0.09(-0.37%) |
May 19, 2011 | 24.87 | 24.87 | 24.57 | 24.78 | 228,106 | -0.02(-0.07%) |
May 18, 2011 | 24.45 | 24.85 | 24.45 | 24.80 | 152,490 | +0.38(+1.57%) |
May 17, 2011 | 24.45 | 24.48 | 24.19 | 24.42 | 386,131 | -0.10(-0.41%) |
May 16, 2011 | 24.88 | 25.01 | 24.47 | 24.52 | 142,491 | -0.44(-1.76%) |
May 13, 2011 | 25.24 | 25.25 | 24.95 | 24.96 | 313,818 | -0.39(-1.55%) |
May 12, 2011 | 25.06 | 25.42 | 24.97 | 25.35 | 203,710 | +0.22(+0.88%) |
May 11, 2011 | 25.38 | 25.48 | 24.94 | 25.13 | 129,982 | -0.23(-0.91%) |
May 10, 2011 | 25.16 | 25.42 | 25.13 | 25.36 | 150,625 | +0.23(+0.92%) |
May 09, 2011 | 25.17 | 25.23 | 24.93 | 25.13 | 115,962 | +0.02(+0.06%) |
May 06, 2011 | 25.17 | 25.43 | 25.01 | 25.11 | 137,247 | +0.20(+0.81%) |
May 05, 2011 | 24.76 | 25.22 | 24.76 | 24.91 | 213,712 | +0.02(+0.08%) |
May 04, 2011 | 24.97 | 25.07 | 24.62 | 24.89 | 560,445 | -0.06(-0.23%) |
May 03, 2011 | 25.13 | 25.20 | 24.75 | 24.95 | 299,703 | -0.26(-1.01%) |
May 02, 2011 | 25.25 | 25.47 | 25.18 | 25.20 | 214,590 | -0.16(-0.61%) |
Apr 29, 2011 | 25.35 | 25.40 | 25.27 | 25.36 | 237,143 | -0.04(-0.14%) |
Apr 28, 2011 | 25.36 | 25.46 | 25.27 | 25.39 | 305,438 | -0.04(-0.14%) |
Apr 27, 2011 | 25.40 | 25.46 | 25.18 | 25.43 | 187,724 | +0.07(+0.29%) |
Apr 26, 2011 | 25.22 | 25.42 | 25.16 | 25.36 | 175,670 | +0.22(+0.87%) |
Apr 25, 2011 | 25.17 | 25.18 | 25.03 | 25.14 | 262,457 | +0.10(+0.40%) |
Apr 21, 2011 | 25.11 | 25.11 | 24.94 | 25.04 | 257,017 | +0.09(+0.35%) |
Apr 20, 2011 | 24.63 | 24.97 | 24.63 | 24.95 | 152,411 | +0.78(+3.23%) |
Apr 19, 2011 | 24.18 | 24.19 | 23.96 | 24.17 | 139,405 | +0.05(+0.23%) |
Apr 18, 2011 | 24.09 | 24.13 | 23.83 | 24.12 | 206,288 | -0.33(-1.35%) |
Apr 15, 2011 | 24.35 | 24.47 | 24.14 | 24.45 | 147,563 | -0.02(-0.07%) |
Apr 14, 2011 | 24.27 | 24.47 | 24.13 | 24.46 | 129,244 | +0.03(+0.11%) |
Apr 13, 2011 | 24.40 | 24.51 | 24.25 | 24.44 | 149,406 | +0.26(+1.10%) |
Apr 12, 2011 | 24.26 | 24.26 | 24.01 | 24.17 | 268,259 | -0.24(-0.97%) |
Apr 11, 2011 | 24.55 | 24.63 | 24.30 | 24.41 | 227,900 | -0.05(-0.19%) |
Apr 08, 2011 | 24.76 | 24.77 | 24.35 | 24.45 | 300,798 | -0.14(-0.56%) |
Apr 07, 2011 | 24.64 | 24.73 | 24.37 | 24.59 | 160,334 | -0.05(-0.19%) |
Apr 06, 2011 | 24.68 | 24.77 | 24.45 | 24.64 | 252,366 | +0.13(+0.52%) |
Apr 05, 2011 | 24.54 | 24.69 | 24.46 | 24.51 | 256,907 | +0.01(+0.04%) |
Apr 04, 2011 | 24.72 | 24.72 | 24.39 | 24.50 | 205,781 | -0.12(-0.48%) |
Apr 01, 2011 | 24.83 | 24.83 | 24.53 | 24.62 | 492,972 | -0.05(-0.22%) |
Mar 31, 2011 | 24.63 | 24.75 | 24.54 | 24.67 | 258,707 | +0.02(+0.07%) |
Mar 30, 2011 | 24.66 | 24.80 | 24.54 | 24.66 | 438,279 | +0.07(+0.30%) |
Mar 29, 2011 | 24.35 | 24.59 | 24.20 | 24.58 | 318,538 | +0.25(+1.01%) |
Mar 28, 2011 | 24.58 | 24.59 | 24.32 | 24.34 | 215,163 | -0.12(-0.49%) |
Mar 25, 2011 | 24.58 | 24.67 | 24.43 | 24.45 | 391,718 | -0.05(-0.22%) |
Mar 24, 2011 | 24.13 | 24.55 | 24.06 | 24.51 | 377,934 | +0.56(+2.33%) |
Mar 23, 2011 | 23.65 | 24.01 | 23.51 | 23.95 | 277,555 | +0.22(+0.92%) |
Mar 22, 2011 | 23.83 | 23.83 | 23.67 | 23.73 | 194,394 | -0.08(-0.35%) |
Mar 21, 2011 | 23.87 | 23.95 | 23.62 | 23.82 | 277,963 | +0.47(+2.03%) |
Mar 18, 2011 | 23.61 | 23.64 | 23.29 | 23.34 | 160,252 | +0.01(+0.04%) |
Mar 17, 2011 | 23.46 | 23.55 | 23.25 | 23.33 | 743,866 | +0.23(+0.99%) |
Mar 16, 2011 | 23.49 | 23.76 | 22.98 | 23.10 | 508,850 | -0.50(-2.13%) |
Mar 15, 2011 | 23.18 | 23.76 | 23.08 | 23.61 | 477,970 | -0.38(-1.58%) |
Mar 14, 2011 | 23.98 | 24.23 | 23.80 | 23.98 | 232,654 | -0.13(-0.54%) |
Mar 11, 2011 | 23.80 | 24.20 | 23.75 | 24.11 | 280,003 | +0.13(+0.56%) |
Mar 10, 2011 | 24.16 | 24.19 | 23.86 | 23.98 | 293,181 | -0.52(-2.13%) |
Mar 09, 2011 | 24.76 | 24.76 | 24.41 | 24.50 | 199,623 | -0.36(-1.43%) |
Mar 08, 2011 | 24.72 | 25.04 | 24.55 | 24.86 | 119,428 | +0.17(+0.70%) |
Mar 07, 2011 | 25.35 | 25.35 | 24.43 | 24.68 | 161,290 | -0.47(-1.89%) |
Mar 04, 2011 | 25.32 | 25.32 | 24.97 | 25.16 | 172,917 | -0.20(-0.79%) |
Mar 03, 2011 | 25.11 | 25.42 | 25.11 | 25.36 | 200,194 | +0.54(+2.18%) |
Mar 02, 2011 | 24.60 | 25.08 | 24.60 | 24.82 | 140,280 | +0.19(+0.77%) |