Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.31 | 24.32 | 24.18 | 24.20 | 4,666 | +0.21(+0.88%) |
May 23, 2011 | 24.10 | 24.10 | 23.91 | 23.99 | 3,703 | -1.14(-4.54%) |
May 20, 2011 | 24.81 | 25.22 | 24.81 | 25.13 | 2,397 | +0.40(+1.62%) |
May 19, 2011 | 24.65 | 24.83 | 24.61 | 24.73 | 5,331 | +0.25(+1.02%) |
May 18, 2011 | 24.51 | 24.58 | 24.31 | 24.48 | 3,179 | +0.04(+0.16%) |
May 17, 2011 | 24.64 | 24.64 | 24.26 | 24.44 | 22,557 | +0.08(+0.33%) |
May 16, 2011 | 24.42 | 24.57 | 24.36 | 24.36 | 2,652 | -0.30(-1.22%) |
May 13, 2011 | 24.71 | 24.82 | 24.52 | 24.66 | 4,885 | -0.20(-0.80%) |
May 12, 2011 | 24.59 | 24.86 | 24.57 | 24.86 | 4,115 | +0.39(+1.59%) |
May 11, 2011 | 24.76 | 24.87 | 24.46 | 24.47 | 5,425 | -0.79(-3.13%) |
May 10, 2011 | 25.15 | 25.26 | 25.05 | 25.26 | 9,875 | +0.27(+1.08%) |
May 09, 2011 | 24.73 | 25.02 | 24.67 | 24.99 | 57,665 | +0.24(+0.97%) |
May 06, 2011 | 24.98 | 25.07 | 24.62 | 24.75 | 10,845 | -0.36(-1.43%) |
May 05, 2011 | 25.01 | 25.14 | 24.82 | 25.11 | 4,805 | +0.31(+1.25%) |
May 04, 2011 | 24.96 | 25.05 | 24.74 | 24.80 | 4,324 | +0.38(+1.56%) |
May 03, 2011 | 24.44 | 24.78 | 24.32 | 24.42 | 166,096 | -0.17(-0.69%) |
May 02, 2011 | 24.59 | 24.59 | 24.59 | 24.59 | 2,773 | -0.15(-0.61%) |
Apr 29, 2011 | 24.42 | 24.76 | 24.42 | 24.74 | 3,090 | +0.07(+0.28%) |
Apr 28, 2011 | 24.64 | 24.67 | 24.47 | 24.67 | 5,293 | +0.01(+0.04%) |
Apr 27, 2011 | 24.39 | 24.66 | 24.35 | 24.66 | 3,230 | +0.65(+2.71%) |
Apr 26, 2011 | 23.78 | 24.12 | 23.78 | 24.01 | 6,199 | +0.29(+1.21%) |
Apr 25, 2011 | 23.58 | 23.74 | 23.50 | 23.72 | 21,550 | +0.06(+0.27%) |
Apr 21, 2011 | 23.79 | 23.87 | 23.63 | 23.66 | 5,370 | -0.09(-0.38%) |
Apr 20, 2011 | 23.52 | 23.75 | 23.52 | 23.75 | 5,104 | +0.33(+1.41%) |
Apr 19, 2011 | 23.27 | 23.42 | 23.27 | 23.42 | 4,620 | +0.26(+1.12%) |
Apr 18, 2011 | 23.31 | 23.31 | 23.02 | 23.16 | 5,464 | -0.36(-1.53%) |
Apr 15, 2011 | 23.44 | 23.59 | 23.41 | 23.52 | 4,990 | +0.11(+0.47%) |
Apr 14, 2011 | 23.12 | 23.55 | 23.12 | 23.41 | 1,580 | +0.23(+0.99%) |
Apr 13, 2011 | 23.12 | 23.27 | 23.11 | 23.18 | 2,911 | +0.16(+0.70%) |
Apr 12, 2011 | 23.02 | 23.16 | 22.93 | 23.02 | 6,930 | +0.01(+0.04%) |
Apr 11, 2011 | 23.02 | 23.22 | 22.90 | 23.01 | 2,658 | +0.10(+0.44%) |
Apr 08, 2011 | 23.01 | 23.13 | 22.85 | 22.91 | 13,284 | +0.01(+0.04%) |
Apr 07, 2011 | 22.85 | 22.93 | 22.76 | 22.90 | 5,705 | -0.05(-0.22%) |
Apr 06, 2011 | 22.99 | 23.05 | 22.89 | 22.95 | 4,557 | +0.18(+0.79%) |
Apr 05, 2011 | 22.67 | 22.96 | 22.67 | 22.77 | 6,377 | +0.19(+0.84%) |
Apr 04, 2011 | 22.68 | 22.68 | 22.46 | 22.58 | 14,273 | +0.27(+1.21%) |
Apr 01, 2011 | 22.26 | 22.45 | 22.19 | 22.31 | 4,583 | +0.16(+0.72%) |
Mar 31, 2011 | 22.03 | 22.29 | 22.03 | 22.15 | 14,279 | +0.20(+0.91%) |
Mar 30, 2011 | 21.95 | 21.95 | 21.95 | 21.95 | 60,451 | +0.44(+2.05%) |
Mar 29, 2011 | 21.37 | 21.59 | 21.37 | 21.51 | 43,604 | -0.11(-0.51%) |
Mar 28, 2011 | 21.72 | 21.78 | 21.62 | 21.62 | 14,835 | -0.31(-1.41%) |
Mar 25, 2011 | 22.03 | 22.15 | 21.92 | 21.93 | 63,156 | -0.35(-1.57%) |
Mar 24, 2011 | 22.25 | 22.39 | 22.19 | 22.28 | 8,216 | -0.12(-0.54%) |
Mar 23, 2011 | 21.94 | 22.40 | 21.94 | 22.40 | 93,081 | -0.22(-0.97%) |
Mar 22, 2011 | 22.60 | 22.82 | 22.58 | 22.62 | 1,190,931 | -0.05(-0.22%) |
Mar 21, 2011 | 22.52 | 22.69 | 22.52 | 22.67 | 14,296 | +0.35(+1.57%) |
Mar 18, 2011 | 22.41 | 22.42 | 22.31 | 22.32 | 10,230 | +0.06(+0.27%) |
Mar 17, 2011 | 22.22 | 22.31 | 22.12 | 22.26 | 16,533 | +0.67(+3.10%) |
Mar 16, 2011 | 21.99 | 22.06 | 21.45 | 21.59 | 8,477 | -0.36(-1.64%) |
Mar 15, 2011 | 22.08 | 22.08 | 21.95 | 21.95 | 5,061 | -0.47(-2.10%) |
Mar 14, 2011 | 22.51 | 22.59 | 22.41 | 22.42 | 7,019 | -0.53(-2.31%) |
Mar 11, 2011 | 22.94 | 23.00 | 22.82 | 22.95 | 16,256 | +0.25(+1.10%) |
Mar 10, 2011 | 22.81 | 22.82 | 22.64 | 22.70 | 27,176 | +0.01(+0.04%) |
Mar 09, 2011 | 22.60 | 22.80 | 22.56 | 22.69 | 7,252 | +0.10(+0.44%) |
Mar 08, 2011 | 22.51 | 22.63 | 22.50 | 22.59 | 5,405 | +0.09(+0.40%) |
Mar 07, 2011 | 22.81 | 22.81 | 22.49 | 22.50 | 6,037 | -0.30(-1.32%) |
Mar 04, 2011 | 22.82 | 22.82 | 22.60 | 22.80 | 1,671 | -0.01(-0.04%) |
Mar 03, 2011 | 22.76 | 22.90 | 22.72 | 22.81 | 6,388 | +0.21(+0.93%) |
Mar 02, 2011 | 22.85 | 22.85 | 22.57 | 22.60 | 9,430 | +0.17(+0.76%) |