Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.77 | 23.77 | 23.74 | 23.74 | 1,365 | +0.10(+0.42%) |
May 23, 2011 | 23.37 | 23.83 | 23.35 | 23.64 | 8,736 | -0.52(-2.14%) |
May 20, 2011 | 24.13 | 24.32 | 24.10 | 24.16 | 13,272 | -0.26(-1.05%) |
May 19, 2011 | 24.32 | 24.42 | 24.17 | 24.42 | 1,468 | +0.10(+0.41%) |
May 18, 2011 | 24.11 | 24.32 | 24.11 | 24.32 | 565 | +0.69(+2.91%) |
May 17, 2011 | 23.70 | 23.70 | 23.57 | 23.63 | 5,146 | -0.04(-0.18%) |
May 16, 2011 | 23.82 | 23.84 | 23.60 | 23.67 | 1,916 | -0.10(-0.42%) |
May 13, 2011 | 24.13 | 24.18 | 23.74 | 23.77 | 14,441 | -0.34(-1.40%) |
May 12, 2011 | 24.04 | 24.15 | 24.01 | 24.11 | 4,808 | +0.20(+0.85%) |
May 11, 2011 | 24.18 | 24.30 | 23.83 | 23.91 | 6,385 | -0.43(-1.77%) |
May 10, 2011 | 24.29 | 24.49 | 24.22 | 24.34 | 5,851 | +0.16(+0.67%) |
May 09, 2011 | 24.03 | 24.18 | 23.97 | 24.18 | 9,716 | +0.14(+0.59%) |
May 06, 2011 | 24.39 | 24.42 | 23.85 | 24.03 | 3,968 | -0.20(-0.82%) |
May 05, 2011 | 24.44 | 24.47 | 24.23 | 24.23 | 7,014 | -0.43(-1.75%) |
May 04, 2011 | 24.95 | 24.95 | 24.64 | 24.66 | 4,561 | -0.16(-0.63%) |
May 03, 2011 | 24.90 | 24.95 | 24.82 | 24.82 | 3,044 | -0.02(-0.07%) |
May 02, 2011 | 24.84 | 25.09 | 24.84 | 24.84 | 4,711 | -0.41(-1.61%) |
Apr 29, 2011 | 24.90 | 25.24 | 24.84 | 25.24 | 6,234 | +0.35(+1.39%) |
Apr 28, 2011 | 24.80 | 24.90 | 24.66 | 24.90 | 97,171 | +0.19(+0.77%) |
Apr 27, 2011 | 24.47 | 24.71 | 24.25 | 24.71 | 1,752 | +0.58(+2.40%) |
Apr 26, 2011 | 24.05 | 24.27 | 24.05 | 24.13 | 5,515 | +0.09(+0.38%) |
Apr 25, 2011 | 23.96 | 24.03 | 23.96 | 24.03 | 848 | +0.35(+1.49%) |
Apr 20, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.48(+2.07%) |
Apr 19, 2011 | 23.14 | 23.20 | 23.12 | 23.20 | 3,314 | +0.33(+1.42%) |
Apr 18, 2011 | 23.10 | 23.10 | 22.64 | 22.87 | 4,985 | -0.64(-2.71%) |
Apr 15, 2011 | 23.51 | 23.51 | 23.51 | 23.51 | 141 | +0.11(+0.45%) |
Apr 14, 2011 | 23.35 | 23.40 | 23.30 | 23.40 | 848 | +0.42(+1.85%) |
Apr 13, 2011 | 23.41 | 23.41 | 22.98 | 22.98 | 53,176 | -0.25(-1.07%) |
Apr 12, 2011 | 23.23 | 23.23 | 23.23 | 23.23 | 1,067 | +0.05(+0.21%) |
Apr 11, 2011 | 23.55 | 23.55 | 22.99 | 23.18 | 3,109 | -0.11(-0.46%) |
Apr 08, 2011 | 23.29 | 23.29 | 23.28 | 23.28 | 1,133 | +0.04(+0.15%) |
Apr 07, 2011 | 23.42 | 23.42 | 23.23 | 23.25 | 2,450 | -0.38(-1.62%) |
Apr 06, 2011 | 23.54 | 23.63 | 23.29 | 23.63 | 12,917 | +0.35(+1.49%) |
Apr 05, 2011 | 23.36 | 23.50 | 23.28 | 23.28 | 6,688 | -0.11(-0.45%) |
Apr 04, 2011 | 23.33 | 23.45 | 23.27 | 23.39 | 60,578 | +0.23(+0.98%) |
Apr 01, 2011 | 23.19 | 23.34 | 23.16 | 23.16 | 1,711 | +0.04(+0.15%) |
Mar 31, 2011 | 23.18 | 23.18 | 23.13 | 23.13 | 113,557 | +0.23(+1.01%) |
Mar 30, 2011 | 23.06 | 23.26 | 22.90 | 22.90 | 1,744 | -0.11(-0.49%) |
Mar 29, 2011 | 22.84 | 23.01 | 22.84 | 23.01 | 51,873 | -0.03(-0.12%) |
Mar 28, 2011 | 22.90 | 23.04 | 22.90 | 23.04 | 1,522 | +0.13(+0.57%) |
Mar 25, 2011 | 23.12 | 23.12 | 22.90 | 22.91 | 8,993 | -0.22(-0.93%) |
Mar 24, 2011 | 23.06 | 23.21 | 23.06 | 23.12 | 99,119 | +0.03(+0.12%) |
Mar 23, 2011 | 22.95 | 23.09 | 22.95 | 23.09 | 727 | +0.16(+0.70%) |
Mar 22, 2011 | 22.86 | 23.01 | 22.72 | 22.93 | 13,696 | -0.06(-0.27%) |
Mar 21, 2011 | 22.83 | 23.00 | 22.72 | 22.99 | 10,613 | +0.44(+1.96%) |
Mar 18, 2011 | 22.54 | 22.55 | 22.52 | 22.55 | 5,491 | +0.63(+2.86%) |
Mar 17, 2011 | 22.02 | 22.05 | 21.93 | 21.93 | 3,565 | +0.67(+3.14%) |
Mar 16, 2011 | 21.79 | 21.79 | 21.02 | 21.26 | 4,608 | -0.59(-2.70%) |
Mar 15, 2011 | 21.55 | 21.85 | 21.55 | 21.85 | 1,922 | -0.68(-3.03%) |
Mar 14, 2011 | 22.50 | 22.54 | 22.35 | 22.53 | 9,708 | -0.06(-0.28%) |
Mar 11, 2011 | 22.42 | 22.59 | 22.41 | 22.59 | 804 | +0.20(+0.88%) |
Mar 10, 2011 | 22.56 | 22.56 | 22.40 | 22.40 | 1,702 | -0.61(-2.63%) |
Mar 09, 2011 | 22.99 | 23.00 | 22.83 | 23.00 | 8,354 | +0.16(+0.71%) |
Mar 08, 2011 | 22.81 | 22.87 | 22.81 | 22.84 | 6,060 | -0.07(-0.30%) |
Mar 07, 2011 | 22.91 | 22.91 | 22.91 | 22.91 | 283 | -0.11(-0.49%) |
Mar 04, 2011 | 23.13 | 23.13 | 22.96 | 23.02 | 3,930 | +0.04(+0.15%) |
Mar 03, 2011 | 22.84 | 22.99 | 22.69 | 22.99 | 29,210 | +0.36(+1.59%) |
Mar 02, 2011 | 22.53 | 22.63 | 22.40 | 22.63 | 1,027 | +0.15(+0.66%) |