Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.90 | 23.95 | 23.82 | 23.89 | 9,314 | +0.04(+0.18%) |
May 23, 2011 | 23.84 | 23.90 | 23.78 | 23.84 | 29,529 | -0.35(-1.46%) |
May 20, 2011 | 24.27 | 24.27 | 24.18 | 24.20 | 2,983 | -0.13(-0.52%) |
May 19, 2011 | 24.35 | 24.39 | 24.23 | 24.32 | 23,405 | +0.04(+0.16%) |
May 18, 2011 | 24.03 | 24.30 | 24.03 | 24.29 | 24,110 | +0.27(+1.11%) |
May 17, 2011 | 23.97 | 24.06 | 23.90 | 24.02 | 12,616 | -0.06(-0.26%) |
May 16, 2011 | 24.13 | 24.28 | 24.04 | 24.08 | 8,701 | -0.14(-0.59%) |
May 13, 2011 | 24.36 | 24.36 | 24.19 | 24.22 | 19,084 | -0.22(-0.91%) |
May 12, 2011 | 24.23 | 24.46 | 24.20 | 24.45 | 118,435 | +0.12(+0.50%) |
May 11, 2011 | 24.53 | 24.53 | 24.25 | 24.32 | 22,242 | -0.24(-0.98%) |
May 10, 2011 | 24.43 | 24.62 | 24.42 | 24.56 | 8,941 | +0.20(+0.83%) |
May 09, 2011 | 24.27 | 24.40 | 24.24 | 24.36 | 13,406 | +0.09(+0.39%) |
May 06, 2011 | 24.40 | 24.49 | 24.17 | 24.27 | 37,370 | +0.12(+0.49%) |
May 05, 2011 | 24.23 | 24.34 | 24.07 | 24.15 | 12,414 | -0.19(-0.80%) |
May 04, 2011 | 24.50 | 24.50 | 24.26 | 24.34 | 23,443 | -0.11(-0.44%) |
May 03, 2011 | 24.61 | 24.64 | 24.44 | 24.45 | 16,017 | -0.19(-0.77%) |
May 02, 2011 | 24.60 | 24.64 | 24.59 | 24.64 | 18,952 | -0.03(-0.11%) |
Apr 29, 2011 | 24.63 | 24.70 | 24.63 | 24.67 | 13,616 | +0.04(+0.18%) |
Apr 28, 2011 | 24.57 | 24.63 | 24.53 | 24.62 | 8,633 | +0.07(+0.29%) |
Apr 27, 2011 | 24.47 | 24.56 | 24.34 | 24.55 | 40,649 | +0.19(+0.78%) |
Apr 26, 2011 | 24.22 | 24.40 | 24.22 | 24.36 | 49,633 | +0.19(+0.80%) |
Apr 25, 2011 | 24.17 | 24.17 | 24.09 | 24.17 | 11,738 | -0.02(-0.07%) |
Apr 21, 2011 | 24.20 | 24.20 | 24.10 | 24.18 | 26,202 | +0.11(+0.46%) |
Apr 20, 2011 | 23.97 | 24.08 | 23.97 | 24.07 | 32,596 | +0.36(+1.50%) |
Apr 19, 2011 | 23.63 | 23.72 | 23.57 | 23.72 | 61,056 | +0.12(+0.49%) |
Apr 18, 2011 | 23.61 | 23.61 | 23.43 | 23.60 | 20,790 | -0.25(-1.04%) |
Apr 15, 2011 | 23.79 | 23.93 | 23.75 | 23.85 | 82,993 | +0.05(+0.21%) |
Apr 14, 2011 | 23.65 | 23.80 | 23.57 | 23.80 | 41,326 | +0.04(+0.17%) |
Apr 13, 2011 | 23.84 | 23.84 | 23.69 | 23.76 | 21,994 | -0.03(-0.15%) |
Apr 12, 2011 | 23.86 | 23.86 | 23.70 | 23.79 | 40,599 | -0.14(-0.58%) |
Apr 11, 2011 | 24.04 | 24.09 | 23.93 | 23.93 | 56,050 | -0.11(-0.46%) |
Apr 08, 2011 | 24.15 | 24.16 | 23.95 | 24.04 | 21,916 | -0.09(-0.38%) |
Apr 07, 2011 | 24.16 | 24.23 | 24.05 | 24.13 | 57,335 | -0.06(-0.26%) |
Apr 06, 2011 | 24.21 | 24.23 | 24.12 | 24.20 | 43,335 | +0.02(+0.08%) |
Apr 05, 2011 | 24.09 | 24.23 | 24.09 | 24.18 | 15,557 | +0.06(+0.26%) |
Apr 04, 2011 | 24.13 | 24.20 | 24.06 | 24.11 | 27,868 | +0.00(+0.00%) |
Apr 01, 2011 | 24.16 | 24.21 | 24.05 | 24.11 | 39,975 | +0.11(+0.45%) |
Mar 31, 2011 | 23.99 | 24.05 | 23.98 | 24.01 | 88,561 | -0.01(-0.05%) |
Mar 30, 2011 | 23.95 | 24.06 | 23.94 | 24.02 | 39,384 | +0.20(+0.83%) |
Mar 29, 2011 | 23.62 | 23.83 | 23.59 | 23.82 | 94,756 | +0.15(+0.64%) |
Mar 28, 2011 | 23.79 | 23.84 | 23.67 | 23.67 | 55,399 | -0.10(-0.40%) |
Mar 25, 2011 | 23.69 | 23.83 | 23.67 | 23.76 | 59,446 | +0.11(+0.48%) |
Mar 24, 2011 | 23.47 | 23.65 | 23.46 | 23.65 | 16,649 | +0.20(+0.86%) |
Mar 23, 2011 | 23.29 | 23.47 | 23.21 | 23.45 | 27,843 | +0.07(+0.29%) |
Mar 22, 2011 | 23.44 | 23.46 | 23.37 | 23.38 | 25,973 | -0.07(-0.32%) |
Mar 21, 2011 | 23.45 | 23.47 | 23.42 | 23.45 | 58,079 | +0.38(+1.63%) |
Mar 18, 2011 | 23.24 | 23.24 | 23.07 | 23.08 | 31,188 | +0.09(+0.39%) |
Mar 17, 2011 | 23.04 | 23.08 | 22.95 | 22.99 | 63,302 | +0.30(+1.30%) |
Mar 16, 2011 | 23.03 | 23.06 | 22.68 | 22.69 | 42,549 | -0.43(-1.86%) |
Mar 15, 2011 | 23.03 | 23.18 | 23.02 | 23.12 | 37,648 | -0.26(-1.13%) |
Mar 14, 2011 | 23.31 | 23.44 | 23.20 | 23.39 | 80,788 | -0.13(-0.54%) |
Mar 11, 2011 | 23.25 | 23.52 | 23.25 | 23.51 | 23,943 | +0.17(+0.74%) |
Mar 10, 2011 | 23.70 | 23.70 | 23.11 | 23.34 | 53,763 | -0.46(-1.94%) |
Mar 09, 2011 | 23.73 | 23.84 | 23.69 | 23.80 | 56,999 | -0.04(-0.16%) |
Mar 08, 2011 | 23.60 | 23.89 | 23.60 | 23.84 | 23,449 | +0.21(+0.88%) |
Mar 07, 2011 | 23.89 | 23.91 | 23.53 | 23.63 | 31,822 | -0.18(-0.77%) |
Mar 04, 2011 | 24.00 | 24.00 | 23.68 | 23.82 | 27,764 | -0.17(-0.73%) |
Mar 03, 2011 | 23.83 | 24.02 | 23.83 | 23.99 | 60,342 | +0.40(+1.71%) |
Mar 02, 2011 | 23.68 | 23.68 | 23.51 | 23.59 | 43,885 | +0.06(+0.26%) |