Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.20 | 24.39 | 23.88 | 23.89 | 50,778 | -0.16(-0.66%) |
May 23, 2011 | 24.08 | 24.12 | 23.78 | 24.05 | 42,296 | -0.13(-0.54%) |
May 20, 2011 | 24.10 | 24.34 | 24.01 | 24.18 | 59,557 | +0.16(+0.67%) |
May 19, 2011 | 24.05 | 24.18 | 23.96 | 24.02 | 14,937 | +0.05(+0.21%) |
May 18, 2011 | 23.82 | 24.07 | 23.80 | 23.97 | 31,354 | +0.17(+0.71%) |
May 17, 2011 | 23.90 | 23.90 | 23.57 | 23.80 | 13,597 | -0.10(-0.42%) |
May 16, 2011 | 24.22 | 24.22 | 23.86 | 23.90 | 48,829 | -0.22(-0.91%) |
May 13, 2011 | 24.27 | 24.40 | 24.12 | 24.12 | 47,360 | -0.12(-0.52%) |
May 12, 2011 | 24.23 | 24.39 | 24.06 | 24.25 | 32,203 | +0.01(+0.02%) |
May 11, 2011 | 24.53 | 24.56 | 24.14 | 24.24 | 37,942 | -0.21(-0.86%) |
May 10, 2011 | 24.45 | 24.68 | 24.37 | 24.45 | 27,035 | +0.12(+0.49%) |
May 09, 2011 | 24.34 | 24.40 | 24.25 | 24.33 | 22,844 | +0.14(+0.58%) |
May 06, 2011 | 24.23 | 24.53 | 24.00 | 24.19 | 57,326 | +0.23(+0.96%) |
May 05, 2011 | 23.98 | 24.36 | 23.96 | 23.96 | 96,540 | -0.09(-0.37%) |
May 04, 2011 | 24.03 | 24.12 | 23.87 | 24.05 | 13,514 | +0.05(+0.21%) |
May 03, 2011 | 24.15 | 24.15 | 23.93 | 24.00 | 22,192 | -0.14(-0.58%) |
May 02, 2011 | 24.16 | 24.16 | 24.14 | 24.14 | 26,552 | -0.05(-0.21%) |
Apr 29, 2011 | 23.88 | 24.19 | 23.76 | 24.19 | 25,215 | +0.31(+1.30%) |
Apr 28, 2011 | 23.80 | 23.98 | 23.75 | 23.88 | 34,941 | +0.13(+0.55%) |
Apr 27, 2011 | 23.67 | 23.80 | 23.60 | 23.75 | 14,820 | +0.07(+0.30%) |
Apr 26, 2011 | 23.48 | 23.81 | 23.42 | 23.68 | 29,004 | +0.19(+0.81%) |
Apr 25, 2011 | 23.48 | 23.51 | 23.38 | 23.49 | 20,569 | -0.06(-0.25%) |
Apr 21, 2011 | 23.44 | 23.62 | 23.44 | 23.55 | 20,214 | +0.20(+0.86%) |
Apr 20, 2011 | 23.15 | 23.45 | 23.15 | 23.35 | 48,441 | +0.25(+1.08%) |
Apr 19, 2011 | 23.12 | 23.17 | 23.05 | 23.10 | 5,300 | +0.07(+0.30%) |
Apr 18, 2011 | 23.24 | 23.24 | 23.00 | 23.03 | 8,204 | -0.33(-1.41%) |
Apr 15, 2011 | 23.24 | 23.47 | 23.07 | 23.36 | 18,595 | +0.14(+0.60%) |
Apr 14, 2011 | 23.14 | 23.26 | 23.01 | 23.22 | 9,292 | +0.06(+0.26%) |
Apr 13, 2011 | 23.18 | 23.22 | 23.04 | 23.16 | 18,877 | +0.07(+0.30%) |
Apr 12, 2011 | 23.22 | 23.23 | 23.00 | 23.09 | 9,382 | -0.18(-0.75%) |
Apr 11, 2011 | 23.37 | 23.46 | 23.24 | 23.27 | 24,853 | -0.12(-0.53%) |
Apr 08, 2011 | 23.52 | 23.57 | 23.32 | 23.39 | 18,840 | -0.12(-0.53%) |
Apr 07, 2011 | 23.40 | 23.65 | 23.36 | 23.51 | 38,394 | -0.05(-0.19%) |
Apr 06, 2011 | 23.90 | 23.90 | 23.35 | 23.56 | 44,964 | -0.19(-0.80%) |
Apr 05, 2011 | 23.67 | 23.94 | 23.67 | 23.75 | 12,912 | +0.11(+0.47%) |
Apr 04, 2011 | 23.75 | 23.75 | 23.61 | 23.64 | 6,999 | +0.04(+0.17%) |
Apr 01, 2011 | 23.48 | 23.70 | 23.48 | 23.60 | 12,514 | +0.17(+0.73%) |
Mar 31, 2011 | 23.38 | 23.58 | 23.38 | 23.43 | 19,383 | -0.01(-0.04%) |
Mar 30, 2011 | 23.35 | 23.48 | 23.35 | 23.44 | 11,733 | +0.11(+0.47%) |
Mar 29, 2011 | 22.92 | 23.42 | 22.91 | 23.33 | 24,118 | +0.26(+1.13%) |
Mar 28, 2011 | 23.06 | 23.16 | 23.06 | 23.07 | 14,675 | +0.01(+0.04%) |
Mar 25, 2011 | 23.06 | 23.20 | 23.05 | 23.06 | 14,480 | +0.02(+0.09%) |
Mar 24, 2011 | 23.10 | 23.19 | 22.95 | 23.04 | 20,229 | -0.03(-0.13%) |
Mar 23, 2011 | 23.04 | 23.17 | 22.80 | 23.07 | 25,565 | -0.07(-0.30%) |
Mar 22, 2011 | 23.17 | 23.20 | 23.04 | 23.14 | 9,468 | +0.09(+0.39%) |
Mar 21, 2011 | 23.00 | 23.16 | 23.00 | 23.05 | 23,824 | +0.32(+1.41%) |
Mar 18, 2011 | 22.72 | 22.83 | 22.64 | 22.73 | 14,635 | +0.18(+0.80%) |
Mar 17, 2011 | 22.54 | 22.71 | 22.51 | 22.55 | 13,614 | +0.17(+0.76%) |
Mar 16, 2011 | 22.93 | 22.93 | 22.38 | 22.38 | 43,745 | -0.59(-2.58%) |
Mar 15, 2011 | 22.85 | 22.97 | 22.84 | 22.97 | 16,237 | -0.13(-0.55%) |
Mar 14, 2011 | 23.30 | 23.30 | 22.78 | 23.10 | 25,526 | -0.25(-1.07%) |
Mar 11, 2011 | 23.27 | 23.40 | 23.18 | 23.35 | 10,090 | +0.06(+0.26%) |
Mar 10, 2011 | 23.50 | 23.52 | 23.10 | 23.29 | 33,668 | -0.23(-0.98%) |
Mar 09, 2011 | 23.51 | 23.62 | 23.45 | 23.52 | 12,131 | +0.04(+0.17%) |
Mar 08, 2011 | 23.27 | 23.50 | 23.27 | 23.48 | 31,867 | +0.08(+0.34%) |
Mar 07, 2011 | 23.52 | 23.68 | 23.31 | 23.40 | 43,273 | +0.01(+0.04%) |
Mar 04, 2011 | 23.70 | 23.70 | 23.16 | 23.39 | 36,703 | -0.29(-1.22%) |
Mar 03, 2011 | 23.41 | 23.68 | 23.40 | 23.68 | 10,318 | +0.30(+1.28%) |
Mar 02, 2011 | 23.30 | 23.38 | 23.17 | 23.38 | 7,076 | +0.07(+0.31%) |