Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.40 | 24.45 | 24.40 | 24.42 | 7,574 | -0.03(-0.12%) |
Apr 28, 2011 | 24.39 | 24.45 | 24.39 | 24.45 | 15,575 | +0.07(+0.31%) |
Apr 27, 2011 | 24.22 | 24.37 | 24.17 | 24.37 | 80,800 | +0.17(+0.70%) |
Apr 26, 2011 | 24.07 | 24.25 | 24.07 | 24.20 | 9,119 | +0.26(+1.07%) |
Apr 25, 2011 | 23.90 | 23.96 | 23.86 | 23.95 | 25,121 | -0.06(-0.24%) |
Apr 21, 2011 | 23.95 | 24.00 | 23.95 | 24.00 | 41,626 | +0.15(+0.62%) |
Apr 20, 2011 | 23.83 | 23.88 | 23.79 | 23.86 | 7,722 | +0.33(+1.39%) |
Apr 19, 2011 | 23.49 | 23.53 | 23.40 | 23.53 | 7,034 | +0.10(+0.43%) |
Apr 18, 2011 | 23.46 | 23.46 | 23.30 | 23.43 | 5,509 | -0.23(-0.98%) |
Apr 15, 2011 | 23.64 | 23.74 | 23.60 | 23.66 | 4,439 | +0.05(+0.20%) |
Apr 14, 2011 | 23.52 | 23.63 | 23.39 | 23.61 | 16,355 | +0.00(+0.00%) |
Apr 13, 2011 | 23.64 | 23.67 | 23.51 | 23.61 | 38,484 | +0.09(+0.40%) |
Apr 12, 2011 | 23.52 | 23.58 | 23.48 | 23.52 | 9,889 | -0.11(-0.49%) |
Apr 11, 2011 | 23.77 | 23.81 | 23.63 | 23.63 | 8,702 | -0.09(-0.38%) |
Apr 08, 2011 | 23.88 | 23.88 | 23.66 | 23.72 | 340,618 | -0.06(-0.24%) |
Apr 07, 2011 | 23.87 | 23.90 | 23.73 | 23.78 | 17,735 | -0.13(-0.55%) |
Apr 06, 2011 | 23.94 | 23.94 | 23.84 | 23.91 | 11,387 | +0.05(+0.21%) |
Apr 05, 2011 | 23.74 | 23.86 | 23.74 | 23.86 | 5,829 | +0.07(+0.31%) |
Apr 04, 2011 | 23.91 | 23.91 | 23.79 | 23.79 | 18,625 | +0.02(+0.07%) |
Apr 01, 2011 | 23.80 | 23.83 | 23.77 | 23.77 | 4,425 | +0.04(+0.17%) |
Mar 31, 2011 | 23.67 | 23.73 | 23.67 | 23.73 | 9,220 | +0.01(+0.02%) |
Mar 30, 2011 | 23.69 | 23.74 | 23.66 | 23.73 | 7,983 | +0.21(+0.88%) |
Mar 29, 2011 | 23.52 | 23.53 | 23.51 | 23.52 | 3,931 | +0.00(+0.02%) |
Mar 28, 2011 | 23.61 | 23.61 | 23.50 | 23.52 | 26,062 | -0.06(-0.26%) |
Mar 25, 2011 | 23.52 | 23.60 | 23.48 | 23.58 | 57,247 | +0.16(+0.67%) |
Mar 24, 2011 | 23.30 | 23.43 | 23.30 | 23.42 | 45,946 | +0.22(+0.93%) |
Mar 23, 2011 | 23.07 | 23.22 | 23.02 | 23.21 | 13,929 | +0.10(+0.42%) |
Mar 22, 2011 | 23.20 | 23.20 | 23.11 | 23.11 | 8,154 | -0.09(-0.39%) |
Mar 21, 2011 | 23.20 | 23.25 | 23.16 | 23.20 | 18,381 | +0.33(+1.46%) |
Mar 18, 2011 | 22.97 | 23.03 | 22.83 | 22.87 | 33,794 | +0.17(+0.73%) |
Mar 17, 2011 | 22.76 | 22.87 | 22.68 | 22.70 | 5,964 | +0.15(+0.65%) |
Mar 16, 2011 | 22.78 | 22.87 | 22.55 | 22.55 | 17,303 | -0.35(-1.55%) |
Mar 15, 2011 | 22.87 | 22.97 | 22.87 | 22.91 | 17,332 | -0.27(-1.17%) |
Mar 14, 2011 | 23.28 | 23.28 | 23.07 | 23.18 | 4,369 | -0.19(-0.81%) |
Mar 11, 2011 | 23.25 | 23.39 | 23.20 | 23.37 | 18,107 | +0.11(+0.49%) |
Mar 10, 2011 | 23.37 | 23.41 | 23.25 | 23.25 | 15,793 | -0.34(-1.43%) |
Mar 09, 2011 | 23.59 | 23.65 | 23.51 | 23.59 | 5,588 | -0.06(-0.25%) |
Mar 08, 2011 | 23.44 | 23.68 | 23.40 | 23.65 | 10,632 | +0.20(+0.84%) |
Mar 07, 2011 | 23.82 | 23.82 | 23.38 | 23.45 | 11,538 | -0.17(-0.73%) |
Mar 04, 2011 | 23.63 | 23.63 | 23.53 | 23.62 | 7,219 | -0.20(-0.85%) |
Mar 03, 2011 | 23.72 | 23.85 | 23.72 | 23.83 | 7,464 | +0.43(+1.82%) |
Mar 02, 2011 | 23.32 | 23.44 | 23.32 | 23.40 | 8,217 | -0.03(-0.12%) |
Mar 01, 2011 | 23.86 | 23.86 | 23.41 | 23.43 | 5,661 | -0.35(-1.49%) |
Feb 28, 2011 | 23.75 | 23.78 | 23.64 | 23.78 | 5,614 | +0.18(+0.75%) |
Feb 25, 2011 | 23.40 | 23.62 | 23.40 | 23.60 | 26,613 | +0.26(+1.09%) |
Feb 24, 2011 | 23.26 | 23.35 | 23.14 | 23.35 | 15,230 | -0.03(-0.14%) |
Feb 23, 2011 | 23.53 | 23.53 | 23.21 | 23.38 | 7,037 | -0.12(-0.50%) |
Feb 22, 2011 | 23.78 | 23.83 | 23.46 | 23.50 | 18,854 | -0.50(-2.07%) |
Feb 18, 2011 | 23.99 | 24.05 | 23.95 | 24.00 | 14,337 | +0.05(+0.19%) |
Feb 17, 2011 | 23.87 | 23.95 | 23.87 | 23.95 | 3,112 | +0.09(+0.36%) |
Feb 16, 2011 | 23.84 | 23.87 | 23.80 | 23.86 | 6,214 | +0.19(+0.80%) |
Feb 15, 2011 | 23.76 | 23.76 | 23.65 | 23.67 | 5,027 | -0.12(-0.49%) |
Feb 14, 2011 | 23.74 | 23.79 | 23.74 | 23.79 | 6,229 | +0.04(+0.17%) |
Feb 11, 2011 | 23.56 | 23.77 | 23.51 | 23.75 | 6,396 | +0.14(+0.61%) |
Feb 10, 2011 | 23.48 | 23.60 | 23.48 | 23.60 | 5,612 | +0.12(+0.51%) |
Feb 09, 2011 | 23.59 | 23.59 | 23.48 | 23.48 | 3,791 | -0.12(-0.52%) |
Feb 08, 2011 | 23.52 | 23.61 | 23.52 | 23.61 | 10,421 | +0.04(+0.17%) |
Feb 07, 2011 | 23.48 | 23.65 | 23.48 | 23.57 | 9,763 | +0.15(+0.63%) |
Feb 04, 2011 | 23.41 | 23.44 | 23.33 | 23.42 | 17,155 | +0.06(+0.24%) |
Feb 03, 2011 | 23.26 | 23.37 | 23.21 | 23.36 | 20,020 | +0.10(+0.41%) |
Feb 02, 2011 | 23.27 | 23.28 | 23.22 | 23.27 | 21,828 | -0.00(-0.02%) |