Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.37 | 23.44 | 23.35 | 23.35 | 6,662 | -0.08(-0.34%) |
May 23, 2011 | 23.41 | 23.45 | 23.34 | 23.43 | 31,781 | -0.15(-0.65%) |
May 20, 2011 | 23.61 | 23.61 | 23.38 | 23.59 | 4,357 | -0.03(-0.12%) |
May 19, 2011 | 23.63 | 23.65 | 23.59 | 23.62 | 4,561 | +0.08(+0.34%) |
May 18, 2011 | 23.46 | 23.58 | 23.45 | 23.54 | 12,018 | +0.04(+0.19%) |
May 17, 2011 | 23.38 | 23.49 | 23.37 | 23.49 | 5,156 | +0.15(+0.66%) |
May 16, 2011 | 23.30 | 23.41 | 23.30 | 23.34 | 6,353 | -0.01(-0.03%) |
May 13, 2011 | 23.51 | 23.54 | 23.34 | 23.34 | 7,235 | -0.23(-0.97%) |
May 12, 2011 | 23.56 | 23.69 | 23.53 | 23.57 | 42,000 | -0.04(-0.19%) |
May 11, 2011 | 23.71 | 23.71 | 23.54 | 23.62 | 64,848 | -0.10(-0.43%) |
May 10, 2011 | 23.68 | 23.72 | 23.39 | 23.72 | 8,693 | +0.01(+0.06%) |
May 09, 2011 | 23.66 | 23.71 | 23.56 | 23.70 | 14,513 | +0.26(+1.10%) |
May 06, 2011 | 23.65 | 23.73 | 23.45 | 23.45 | 21,548 | -0.08(-0.36%) |
May 05, 2011 | 23.62 | 23.64 | 23.48 | 23.53 | 8,679 | -0.24(-1.01%) |
May 04, 2011 | 23.86 | 23.86 | 23.73 | 23.77 | 4,071 | -0.01(-0.03%) |
May 03, 2011 | 23.72 | 23.78 | 23.67 | 23.78 | 37,923 | -0.15(-0.65%) |
May 02, 2011 | 23.93 | 23.93 | 23.93 | 23.93 | 17,847 | -0.02(-0.09%) |
Apr 29, 2011 | 23.78 | 23.95 | 23.77 | 23.95 | 2,555 | +0.14(+0.59%) |
Apr 28, 2011 | 23.81 | 23.86 | 23.80 | 23.81 | 22,440 | -0.04(-0.18%) |
Apr 27, 2011 | 23.81 | 23.86 | 23.70 | 23.86 | 6,367 | +0.21(+0.87%) |
Apr 26, 2011 | 23.67 | 23.73 | 23.65 | 23.65 | 5,882 | -0.09(-0.37%) |
Apr 25, 2011 | 23.67 | 23.74 | 23.65 | 23.74 | 43,799 | +0.15(+0.65%) |
Apr 21, 2011 | 23.57 | 23.63 | 23.43 | 23.59 | 5,578 | +0.10(+0.44%) |
Apr 20, 2011 | 23.33 | 23.48 | 23.33 | 23.48 | 3,265 | +0.26(+1.11%) |
Apr 19, 2011 | 23.37 | 23.37 | 23.12 | 23.22 | 9,304 | -0.02(-0.10%) |
Apr 18, 2011 | 23.43 | 23.43 | 23.06 | 23.25 | 17,917 | -0.26(-1.09%) |
Apr 15, 2011 | 23.47 | 23.51 | 23.47 | 23.51 | 10,645 | +0.06(+0.25%) |
Apr 14, 2011 | 23.39 | 23.48 | 23.26 | 23.45 | 6,070 | +0.09(+0.37%) |
Apr 13, 2011 | 23.43 | 23.43 | 23.32 | 23.36 | 4,149 | -0.05(-0.21%) |
Apr 12, 2011 | 23.48 | 23.48 | 23.40 | 23.41 | 12,863 | -0.04(-0.19%) |
Apr 11, 2011 | 23.32 | 23.45 | 23.32 | 23.45 | 341,006 | +0.18(+0.76%) |
Apr 08, 2011 | 23.23 | 23.28 | 23.18 | 23.28 | 13,841 | +0.15(+0.67%) |
Apr 07, 2011 | 23.13 | 23.13 | 23.06 | 23.12 | 10,411 | +0.01(+0.06%) |
Apr 06, 2011 | 23.06 | 23.11 | 23.05 | 23.11 | 11,560 | +0.14(+0.62%) |
Apr 04, 2011 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.10(+0.43%) |
Apr 01, 2011 | 22.82 | 22.87 | 22.73 | 22.87 | 18,740 | -0.03(-0.13%) |
Mar 31, 2011 | 22.90 | 22.90 | 22.88 | 22.90 | 4,891 | +0.04(+0.19%) |
Mar 30, 2011 | 22.81 | 22.85 | 22.80 | 22.85 | 58,852 | +0.10(+0.42%) |
Mar 29, 2011 | 22.76 | 22.78 | 22.72 | 22.76 | 7,084 | -0.01(-0.03%) |
Mar 28, 2011 | 22.79 | 22.79 | 22.74 | 22.76 | 10,870 | +0.02(+0.07%) |
Mar 25, 2011 | 22.79 | 22.79 | 22.75 | 22.75 | 2,210 | +0.02(+0.08%) |
Mar 24, 2011 | 22.67 | 22.73 | 22.67 | 22.73 | 9,149 | +0.06(+0.27%) |
Mar 23, 2011 | 22.70 | 22.70 | 22.67 | 22.67 | 5,850 | -0.02(-0.09%) |
Mar 22, 2011 | 22.69 | 22.69 | 22.69 | 22.69 | 2,927 | +0.07(+0.31%) |
Mar 21, 2011 | 22.63 | 22.63 | 22.62 | 22.62 | 2,057 | +0.08(+0.37%) |
Mar 18, 2011 | 22.54 | 22.54 | 22.54 | 22.54 | 272 | +0.15(+0.66%) |
Mar 17, 2011 | 22.39 | 22.39 | 22.39 | 22.39 | 2,712 | +0.13(+0.59%) |
Mar 16, 2011 | 22.37 | 22.37 | 22.14 | 22.26 | 3,387 | -0.16(-0.72%) |
Mar 15, 2011 | 22.39 | 22.42 | 22.39 | 22.42 | 2,553 | -0.12(-0.52%) |
Mar 14, 2011 | 22.56 | 22.56 | 22.52 | 22.54 | 12,843 | +0.08(+0.36%) |
Mar 11, 2011 | 22.36 | 22.48 | 22.36 | 22.45 | 4,013 | +0.01(+0.03%) |
Mar 10, 2011 | 22.53 | 22.53 | 22.43 | 22.45 | 50,699 | -0.12(-0.52%) |
Mar 09, 2011 | 22.54 | 22.57 | 22.54 | 22.57 | 3,537 | +0.06(+0.26%) |
Mar 08, 2011 | 22.48 | 22.51 | 22.48 | 22.51 | 6,605 | -0.01(-0.03%) |
Mar 07, 2011 | 22.55 | 22.55 | 22.50 | 22.51 | 14,838 | +0.02(+0.10%) |
Mar 04, 2011 | 22.49 | 22.49 | 22.49 | 22.49 | 3,054 | +0.01(+0.07%) |
Mar 03, 2011 | 22.47 | 22.48 | 22.47 | 22.48 | 4,489 | +0.12(+0.53%) |
Mar 02, 2011 | 22.34 | 22.36 | 22.34 | 22.36 | 7,210 | +0.04(+0.20%) |