Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 23.25 | 23.17 | 23.17 | 23.17 | 1,727 | -0.38(-1.60%) |
May 20, 2011 | 23.69 | 23.69 | 23.55 | 23.55 | 851 | -0.08(-0.36%) |
May 18, 2011 | 23.61 | 23.63 | 23.63 | 23.63 | 987 | +0.40(+1.73%) |
May 17, 2011 | 23.35 | 23.35 | 23.23 | 23.23 | 5,310 | -0.30(-1.27%) |
May 16, 2011 | 23.53 | 23.60 | 23.53 | 23.53 | 1,431 | -0.08(-0.34%) |
May 13, 2011 | 23.87 | 23.88 | 23.61 | 23.61 | 1,073 | -0.12(-0.49%) |
May 12, 2011 | 23.61 | 23.73 | 23.61 | 23.73 | 851 | -0.02(-0.09%) |
May 11, 2011 | 23.94 | 23.94 | 23.67 | 23.75 | 27,892 | -0.34(-1.41%) |
May 10, 2011 | 24.00 | 24.10 | 24.00 | 24.09 | 14,196 | +0.23(+0.96%) |
May 09, 2011 | 23.65 | 23.87 | 23.65 | 23.86 | 55,189 | +0.19(+0.81%) |
May 06, 2011 | 23.83 | 23.93 | 23.57 | 23.67 | 156,707 | +0.08(+0.32%) |
May 05, 2011 | 23.73 | 23.77 | 23.59 | 23.59 | 4,619 | -0.07(-0.28%) |
May 04, 2011 | 23.86 | 23.86 | 23.66 | 23.66 | 1,152 | -0.24(-1.01%) |
May 03, 2011 | 24.03 | 24.03 | 23.90 | 23.90 | 2,349 | -0.30(-1.24%) |
May 02, 2011 | 24.20 | 24.20 | 24.20 | 24.20 | 1,184 | -0.02(-0.07%) |
Apr 28, 2011 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.21(+0.89%) |
Apr 27, 2011 | 23.96 | 24.01 | 23.96 | 24.00 | 4,219 | +0.26(+1.10%) |
Apr 25, 2011 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.02(+0.08%) |
Apr 21, 2011 | 23.78 | 23.78 | 23.72 | 23.72 | 5,310 | +0.11(+0.48%) |
Apr 20, 2011 | 23.66 | 23.66 | 23.61 | 23.61 | 1,727 | +0.32(+1.39%) |
Apr 19, 2011 | 23.24 | 23.29 | 23.18 | 23.29 | 2,823 | +0.19(+0.81%) |
Apr 18, 2011 | 23.32 | 23.32 | 23.10 | 23.10 | 1,488 | -0.41(-1.73%) |
Apr 15, 2011 | 23.50 | 23.50 | 23.50 | 23.50 | 246 | +0.21(+0.90%) |
Apr 14, 2011 | 23.34 | 23.34 | 23.29 | 23.29 | 1,004 | -0.10(-0.42%) |
Apr 13, 2011 | 23.39 | 23.39 | 23.39 | 23.39 | 357 | +0.02(+0.07%) |
Apr 12, 2011 | 23.46 | 23.50 | 23.35 | 23.37 | 3,703 | -0.28(-1.20%) |
Apr 11, 2011 | 23.86 | 23.86 | 23.66 | 23.66 | 1,085 | -0.14(-0.58%) |
Apr 08, 2011 | 23.95 | 23.95 | 23.78 | 23.80 | 1,233 | -0.28(-1.18%) |
Apr 06, 2011 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | -0.02(-0.07%) |
Apr 05, 2011 | 24.01 | 24.18 | 24.01 | 24.10 | 3,008 | +0.13(+0.52%) |
Apr 04, 2011 | 24.09 | 24.09 | 23.97 | 23.97 | 4,979 | +0.00(+0.00%) |
Apr 01, 2011 | 23.97 | 23.97 | 23.97 | 23.97 | 254 | +0.17(+0.70%) |
Mar 31, 2011 | 23.58 | 23.80 | 23.58 | 23.80 | 3,481 | +0.14(+0.61%) |
Mar 30, 2011 | 23.65 | 23.66 | 23.65 | 23.66 | 1,833 | +0.24(+1.01%) |
Mar 29, 2011 | 23.33 | 23.42 | 23.33 | 23.42 | 668 | +0.03(+0.11%) |
Mar 28, 2011 | 23.43 | 23.44 | 23.39 | 23.40 | 4,654 | +0.14(+0.59%) |
Mar 24, 2011 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.19(+0.81%) |
Mar 22, 2011 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | -0.15(-0.65%) |
Mar 21, 2011 | 23.24 | 23.24 | 23.19 | 23.22 | 10,043 | +0.48(+2.11%) |
Mar 18, 2011 | 22.87 | 22.87 | 22.74 | 22.74 | 2,988 | -0.01(-0.05%) |
Mar 17, 2011 | 22.76 | 22.76 | 22.57 | 22.76 | 5,115 | +0.19(+0.82%) |
Mar 16, 2011 | 22.72 | 22.72 | 22.42 | 22.57 | 7,921 | -0.10(-0.43%) |
Mar 15, 2011 | 22.67 | 22.67 | 22.67 | 22.67 | 1,482 | -0.37(-1.62%) |
Mar 11, 2011 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.09(+0.41%) |
Mar 10, 2011 | 22.97 | 22.98 | 22.95 | 22.95 | 9,290 | -0.42(-1.78%) |
Mar 09, 2011 | 23.36 | 23.36 | 23.36 | 23.36 | 4,942 | -0.06(-0.24%) |
Mar 08, 2011 | 23.12 | 23.42 | 23.12 | 23.42 | 1,173 | +0.38(+1.67%) |
Mar 07, 2011 | 23.24 | 23.24 | 23.03 | 23.03 | 2,189 | -0.56(-2.39%) |
Mar 03, 2011 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.58(+2.50%) |
Mar 02, 2011 | 23.02 | 23.02 | 23.01 | 23.02 | 1,977 | +0.06(+0.25%) |