Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.93 | 23.93 | 23.86 | 23.87 | 22,214 | +0.00(+0.00%) |
May 23, 2011 | 23.90 | 23.91 | 23.85 | 23.87 | 43,077 | -0.14(-0.60%) |
May 20, 2011 | 24.08 | 24.08 | 24.00 | 24.02 | 16,561 | -0.08(-0.31%) |
May 19, 2011 | 24.07 | 24.12 | 24.06 | 24.09 | 24,939 | +0.01(+0.03%) |
May 18, 2011 | 24.00 | 24.09 | 24.00 | 24.08 | 8,025 | +0.09(+0.36%) |
May 17, 2011 | 23.97 | 24.01 | 23.94 | 24.00 | 27,182 | +0.00(+0.00%) |
May 16, 2011 | 24.04 | 24.09 | 23.99 | 24.00 | 12,494 | -0.06(-0.26%) |
May 13, 2011 | 24.15 | 24.15 | 24.00 | 24.06 | 8,895 | -0.06(-0.26%) |
May 12, 2011 | 24.09 | 24.16 | 24.04 | 24.12 | 12,882 | +0.02(+0.10%) |
May 11, 2011 | 24.18 | 24.22 | 24.08 | 24.10 | 10,474 | -0.14(-0.58%) |
May 10, 2011 | 24.15 | 24.25 | 24.15 | 24.24 | 42,481 | +0.08(+0.31%) |
May 09, 2011 | 24.09 | 24.18 | 24.09 | 24.16 | 10,474 | +0.05(+0.20%) |
May 06, 2011 | 24.17 | 24.21 | 24.07 | 24.12 | 21,191 | +0.03(+0.13%) |
May 05, 2011 | 24.12 | 24.15 | 24.03 | 24.08 | 28,752 | -0.09(-0.38%) |
May 04, 2011 | 24.24 | 24.24 | 24.15 | 24.18 | 28,871 | -0.01(-0.04%) |
May 03, 2011 | 24.23 | 24.27 | 24.18 | 24.19 | 32,860 | -0.11(-0.45%) |
May 02, 2011 | 24.29 | 24.35 | 24.29 | 24.29 | 36,254 | -0.01(-0.04%) |
Apr 29, 2011 | 24.24 | 24.31 | 24.24 | 24.30 | 10,164 | +0.06(+0.23%) |
Apr 28, 2011 | 24.22 | 24.26 | 24.20 | 24.25 | 23,242 | +0.03(+0.12%) |
Apr 27, 2011 | 24.12 | 24.22 | 24.09 | 24.22 | 23,010 | +0.09(+0.39%) |
Apr 26, 2011 | 24.08 | 24.15 | 24.08 | 24.12 | 86,789 | +0.08(+0.32%) |
Apr 25, 2011 | 24.01 | 24.05 | 23.99 | 24.05 | 32,089 | +0.01(+0.05%) |
Apr 21, 2011 | 24.05 | 24.05 | 24.00 | 24.04 | 30,491 | +0.04(+0.19%) |
Apr 20, 2011 | 23.99 | 24.01 | 23.95 | 23.99 | 24,749 | +0.15(+0.64%) |
Apr 19, 2011 | 23.81 | 23.84 | 23.80 | 23.84 | 9,798 | +0.08(+0.33%) |
Apr 18, 2011 | 23.77 | 23.78 | 23.67 | 23.76 | 10,509 | -0.13(-0.54%) |
Apr 15, 2011 | 23.86 | 23.91 | 23.81 | 23.89 | 15,022 | +0.05(+0.23%) |
Apr 14, 2011 | 23.79 | 23.84 | 23.76 | 23.84 | 20,235 | +0.01(+0.03%) |
Apr 13, 2011 | 23.85 | 23.85 | 23.77 | 23.83 | 4,586 | +0.03(+0.13%) |
Apr 12, 2011 | 23.81 | 23.82 | 23.74 | 23.80 | 18,442 | -0.05(-0.20%) |
Apr 11, 2011 | 23.90 | 23.91 | 23.81 | 23.84 | 17,685 | -0.02(-0.07%) |
Apr 08, 2011 | 23.94 | 23.94 | 23.86 | 23.86 | 12,628 | -0.03(-0.13%) |
Apr 07, 2011 | 23.89 | 23.94 | 23.84 | 23.89 | 57,517 | -0.02(-0.07%) |
Apr 06, 2011 | 23.94 | 23.94 | 23.87 | 23.91 | 14,757 | +0.02(+0.10%) |
Apr 05, 2011 | 23.88 | 23.94 | 23.88 | 23.88 | 8,726 | -0.01(-0.04%) |
Apr 04, 2011 | 23.92 | 23.92 | 23.87 | 23.89 | 51,882 | +0.01(+0.04%) |
Apr 01, 2011 | 23.81 | 23.90 | 23.81 | 23.88 | 57,406 | +0.09(+0.38%) |
Mar 31, 2011 | 23.81 | 23.83 | 23.78 | 23.79 | 34,315 | -0.02(-0.07%) |
Mar 30, 2011 | 23.81 | 23.81 | 23.81 | 23.81 | 13,742 | +0.10(+0.41%) |
Mar 29, 2011 | 23.67 | 23.71 | 23.66 | 23.71 | 14,478 | +0.05(+0.20%) |
Mar 28, 2011 | 23.65 | 23.70 | 23.65 | 23.66 | 17,573 | -0.09(-0.39%) |
Mar 25, 2011 | 23.79 | 23.80 | 23.73 | 23.76 | 33,240 | +0.00(+0.02%) |
Mar 24, 2011 | 23.74 | 23.78 | 23.69 | 23.75 | 53,583 | +0.06(+0.24%) |
Mar 23, 2011 | 23.67 | 23.72 | 23.61 | 23.69 | 24,160 | +0.01(+0.03%) |
Mar 22, 2011 | 23.71 | 23.71 | 23.66 | 23.69 | 14,407 | -0.04(-0.16%) |
Mar 21, 2011 | 23.72 | 23.73 | 23.70 | 23.73 | 41,837 | +0.15(+0.63%) |
Mar 18, 2011 | 23.62 | 23.62 | 23.53 | 23.58 | 24,509 | +0.09(+0.38%) |
Mar 17, 2011 | 23.53 | 23.53 | 23.47 | 23.49 | 18,689 | +0.12(+0.52%) |
Mar 16, 2011 | 23.48 | 23.51 | 23.35 | 23.37 | 21,084 | -0.13(-0.56%) |
Mar 15, 2011 | 23.45 | 23.53 | 23.45 | 23.50 | 62,140 | -0.13(-0.56%) |
Mar 14, 2011 | 23.62 | 23.65 | 23.57 | 23.63 | 20,168 | -0.04(-0.16%) |
Mar 11, 2011 | 23.57 | 23.72 | 23.57 | 23.67 | 22,897 | +0.03(+0.14%) |
Mar 10, 2011 | 23.72 | 23.72 | 23.63 | 23.64 | 21,598 | -0.18(-0.76%) |
Mar 09, 2011 | 23.81 | 23.83 | 23.75 | 23.82 | 25,181 | +0.02(+0.10%) |
Mar 08, 2011 | 23.71 | 23.84 | 23.70 | 23.80 | 89,897 | +0.05(+0.20%) |
Mar 07, 2011 | 24.05 | 24.05 | 23.72 | 23.75 | 30,037 | -0.05(-0.20%) |
Mar 04, 2011 | 23.83 | 23.84 | 23.75 | 23.80 | 25,698 | -0.07(-0.29%) |
Mar 03, 2011 | 23.81 | 23.87 | 23.80 | 23.87 | 22,961 | +0.12(+0.53%) |
Mar 02, 2011 | 23.72 | 23.79 | 23.71 | 23.74 | 12,543 | +0.03(+0.11%) |