Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.84 | 23.87 | 23.72 | 23.78 | 30,866 | -0.16(-0.66%) |
May 23, 2011 | 23.87 | 23.95 | 23.71 | 23.94 | 7,419 | -0.43(-1.78%) |
May 20, 2011 | 24.24 | 24.39 | 24.15 | 24.37 | 3,888 | -0.11(-0.46%) |
May 19, 2011 | 24.57 | 24.57 | 24.29 | 24.49 | 3,938 | +0.15(+0.62%) |
May 18, 2011 | 24.12 | 24.34 | 24.12 | 24.34 | 7,387 | +0.26(+1.06%) |
May 17, 2011 | 24.07 | 24.13 | 23.97 | 24.08 | 5,060 | -0.15(-0.62%) |
May 16, 2011 | 24.38 | 24.52 | 24.23 | 24.23 | 9,435 | -0.27(-1.12%) |
May 13, 2011 | 24.85 | 24.85 | 24.50 | 24.50 | 3,516 | -0.38(-1.52%) |
May 12, 2011 | 24.46 | 24.88 | 24.46 | 24.88 | 3,343 | +0.27(+1.09%) |
May 11, 2011 | 25.02 | 25.03 | 24.55 | 24.61 | 17,341 | -0.44(-1.78%) |
May 10, 2011 | 24.75 | 25.06 | 24.75 | 25.06 | 8,356 | +0.44(+1.78%) |
May 09, 2011 | 24.44 | 24.64 | 24.44 | 24.62 | 3,633 | +0.17(+0.70%) |
May 06, 2011 | 24.66 | 24.67 | 24.39 | 24.45 | 4,043 | +0.01(+0.06%) |
May 05, 2011 | 24.39 | 24.58 | 24.29 | 24.44 | 10,387 | -0.05(-0.21%) |
May 04, 2011 | 24.56 | 24.61 | 24.36 | 24.49 | 31,025 | -0.15(-0.61%) |
May 03, 2011 | 24.81 | 24.82 | 24.57 | 24.64 | 31,854 | -0.38(-1.52%) |
May 02, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 7,562 | -0.31(-1.21%) |
Apr 29, 2011 | 25.25 | 25.32 | 25.25 | 25.32 | 9,095 | +0.07(+0.27%) |
Apr 28, 2011 | 25.12 | 25.25 | 25.09 | 25.25 | 16,376 | +0.16(+0.64%) |
Apr 27, 2011 | 24.96 | 25.12 | 24.96 | 25.09 | 6,886 | +0.11(+0.45%) |
Apr 26, 2011 | 24.82 | 25.07 | 24.82 | 24.98 | 4,585 | +0.33(+1.36%) |
Apr 25, 2011 | 24.67 | 24.67 | 24.60 | 24.65 | 4,729 | -0.08(-0.34%) |
Apr 21, 2011 | 24.69 | 24.73 | 24.60 | 24.73 | 4,972 | +0.22(+0.92%) |
Apr 20, 2011 | 24.84 | 24.84 | 24.46 | 24.51 | 5,157 | +0.34(+1.42%) |
Apr 19, 2011 | 24.24 | 24.24 | 24.03 | 24.16 | 5,145 | +0.04(+0.15%) |
Apr 18, 2011 | 24.18 | 24.18 | 23.97 | 24.13 | 24,033 | -0.39(-1.60%) |
Apr 15, 2011 | 24.23 | 24.52 | 24.23 | 24.52 | 7,445 | +0.25(+1.03%) |
Apr 14, 2011 | 24.00 | 24.27 | 23.94 | 24.27 | 9,022 | +0.06(+0.24%) |
Apr 13, 2011 | 24.30 | 24.30 | 24.06 | 24.21 | 10,226 | -0.08(-0.33%) |
Apr 12, 2011 | 24.47 | 24.57 | 24.28 | 24.29 | 63,119 | -0.34(-1.37%) |
Apr 11, 2011 | 24.85 | 24.85 | 24.57 | 24.63 | 87,106 | -0.18(-0.72%) |
Apr 08, 2011 | 25.25 | 25.25 | 24.72 | 24.81 | 68,540 | -0.37(-1.45%) |
Apr 07, 2011 | 25.36 | 25.36 | 25.10 | 25.17 | 12,494 | -0.15(-0.58%) |
Apr 06, 2011 | 25.32 | 25.40 | 25.24 | 25.32 | 10,689 | +0.15(+0.60%) |
Apr 05, 2011 | 25.10 | 25.35 | 25.10 | 25.17 | 13,520 | -0.01(-0.03%) |
Apr 04, 2011 | 25.11 | 25.18 | 25.09 | 25.18 | 6,258 | +0.00(+0.01%) |
Apr 01, 2011 | 25.15 | 25.17 | 25.15 | 25.17 | 1,503 | +0.22(+0.88%) |
Mar 31, 2011 | 24.85 | 24.98 | 24.85 | 24.95 | 12,298 | +0.12(+0.49%) |
Mar 30, 2011 | 24.62 | 24.83 | 24.62 | 24.83 | 10,619 | +0.30(+1.22%) |
Mar 29, 2011 | 24.24 | 24.54 | 24.24 | 24.53 | 24,939 | +0.18(+0.76%) |
Mar 28, 2011 | 24.48 | 24.48 | 24.35 | 24.35 | 13,631 | -0.07(-0.28%) |
Mar 25, 2011 | 24.28 | 24.66 | 24.24 | 24.41 | 29,489 | +0.22(+0.92%) |
Mar 24, 2011 | 24.22 | 24.25 | 24.03 | 24.19 | 4,207 | +0.06(+0.27%) |
Mar 23, 2011 | 24.02 | 24.13 | 23.83 | 24.13 | 9,452 | +0.01(+0.05%) |
Mar 22, 2011 | 24.27 | 24.34 | 24.05 | 24.12 | 33,422 | +0.00(+0.01%) |
Mar 21, 2011 | 24.17 | 24.17 | 24.12 | 24.12 | 7,850 | +0.40(+1.67%) |
Mar 18, 2011 | 23.65 | 23.73 | 23.65 | 23.72 | 4,949 | +0.25(+1.07%) |
Mar 17, 2011 | 23.63 | 23.63 | 23.42 | 23.47 | 40,136 | +0.09(+0.39%) |
Mar 16, 2011 | 23.48 | 23.63 | 23.31 | 23.37 | 43,258 | -0.29(-1.23%) |
Mar 15, 2011 | 23.49 | 23.69 | 23.46 | 23.67 | 33,312 | -0.19(-0.78%) |
Mar 14, 2011 | 23.70 | 23.85 | 23.59 | 23.85 | 10,236 | -0.11(-0.47%) |
Mar 11, 2011 | 24.67 | 24.67 | 23.67 | 23.96 | 41,970 | +0.03(+0.12%) |
Mar 10, 2011 | 24.25 | 24.25 | 23.92 | 23.94 | 7,264 | -0.64(-2.62%) |
Mar 09, 2011 | 24.61 | 24.61 | 24.52 | 24.58 | 12,789 | +0.03(+0.11%) |
Mar 08, 2011 | 24.10 | 24.65 | 24.10 | 24.55 | 7,443 | +0.42(+1.72%) |
Mar 07, 2011 | 24.63 | 24.71 | 23.92 | 24.14 | 6,099 | -0.36(-1.49%) |
Mar 04, 2011 | 24.67 | 24.67 | 24.25 | 24.50 | 10,996 | -0.12(-0.50%) |
Mar 03, 2011 | 24.32 | 24.71 | 24.32 | 24.63 | 28,761 | +0.53(+2.21%) |
Mar 02, 2011 | 24.10 | 24.13 | 24.03 | 24.09 | 9,840 | +0.06(+0.25%) |