Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.74 | 23.75 | 23.65 | 23.66 | 38,523 | -0.03(-0.14%) |
May 23, 2011 | 23.66 | 23.75 | 23.62 | 23.70 | 52,859 | -0.23(-0.98%) |
May 20, 2011 | 24.02 | 24.06 | 23.93 | 23.93 | 42,112 | -0.21(-0.87%) |
May 19, 2011 | 24.05 | 24.17 | 24.05 | 24.14 | 42,700 | +0.02(+0.10%) |
May 18, 2011 | 24.11 | 24.15 | 24.02 | 24.12 | 23,196 | +0.17(+0.72%) |
May 17, 2011 | 23.79 | 23.94 | 23.79 | 23.94 | 24,987 | -0.03(-0.12%) |
May 16, 2011 | 24.03 | 24.06 | 23.92 | 23.97 | 36,423 | +0.02(+0.07%) |
May 13, 2011 | 24.15 | 24.15 | 23.88 | 23.96 | 24,633 | -0.23(-0.97%) |
May 12, 2011 | 24.05 | 24.19 | 23.92 | 24.19 | 26,624 | +0.18(+0.74%) |
May 11, 2011 | 24.29 | 24.29 | 24.00 | 24.01 | 34,782 | -0.40(-1.62%) |
May 10, 2011 | 24.27 | 24.41 | 24.27 | 24.41 | 42,633 | +0.25(+1.04%) |
May 09, 2011 | 24.08 | 24.20 | 24.03 | 24.16 | 51,064 | +0.09(+0.37%) |
May 06, 2011 | 24.20 | 24.28 | 24.06 | 24.07 | 62,230 | +0.11(+0.44%) |
May 05, 2011 | 24.17 | 24.17 | 23.93 | 23.96 | 28,870 | -0.28(-1.13%) |
May 04, 2011 | 24.37 | 24.37 | 24.16 | 24.24 | 25,982 | -0.16(-0.66%) |
May 03, 2011 | 24.36 | 24.47 | 24.30 | 24.40 | 25,390 | -0.08(-0.33%) |
May 02, 2011 | 24.48 | 24.48 | 24.48 | 24.48 | 43,586 | +0.01(+0.03%) |
Apr 29, 2011 | 24.40 | 24.47 | 24.40 | 24.47 | 19,331 | +0.06(+0.27%) |
Apr 28, 2011 | 24.29 | 24.42 | 24.29 | 24.41 | 37,608 | +0.09(+0.39%) |
Apr 27, 2011 | 24.13 | 24.31 | 24.10 | 24.31 | 26,299 | +0.21(+0.88%) |
Apr 26, 2011 | 23.95 | 24.11 | 23.93 | 24.10 | 37,944 | +0.23(+0.98%) |
Apr 25, 2011 | 23.83 | 23.88 | 23.79 | 23.87 | 39,082 | +0.02(+0.07%) |
Apr 21, 2011 | 23.92 | 23.92 | 23.83 | 23.85 | 43,082 | +0.05(+0.20%) |
Apr 20, 2011 | 23.90 | 23.90 | 23.76 | 23.80 | 41,793 | +0.18(+0.75%) |
Apr 19, 2011 | 23.50 | 23.62 | 23.45 | 23.62 | 91,809 | +0.15(+0.66%) |
Apr 18, 2011 | 23.50 | 23.52 | 23.37 | 23.47 | 67,128 | -0.33(-1.40%) |
Apr 15, 2011 | 23.68 | 23.81 | 23.68 | 23.80 | 45,935 | +0.18(+0.75%) |
Apr 14, 2011 | 23.50 | 23.65 | 23.45 | 23.62 | 18,527 | -0.04(-0.17%) |
Apr 13, 2011 | 23.79 | 23.79 | 23.57 | 23.66 | 30,252 | -0.06(-0.24%) |
Apr 12, 2011 | 23.75 | 23.75 | 23.64 | 23.72 | 34,714 | -0.15(-0.61%) |
Apr 11, 2011 | 24.00 | 24.04 | 23.87 | 23.87 | 22,836 | -0.01(-0.02%) |
Apr 08, 2011 | 24.08 | 24.09 | 23.87 | 23.87 | 22,013 | -0.12(-0.52%) |
Apr 07, 2011 | 24.09 | 24.09 | 23.91 | 24.00 | 22,736 | -0.04(-0.17%) |
Apr 06, 2011 | 24.05 | 24.05 | 23.98 | 24.04 | 25,013 | +0.07(+0.30%) |
Apr 05, 2011 | 24.00 | 24.04 | 23.94 | 23.96 | 55,568 | +0.02(+0.07%) |
Apr 04, 2011 | 24.05 | 24.05 | 23.91 | 23.95 | 41,798 | +0.02(+0.07%) |
Apr 01, 2011 | 23.96 | 24.03 | 23.92 | 23.93 | 29,460 | +0.02(+0.10%) |
Mar 31, 2011 | 23.90 | 23.92 | 23.84 | 23.91 | 20,182 | -0.04(-0.17%) |
Mar 30, 2011 | 23.90 | 23.99 | 23.85 | 23.95 | 38,603 | +0.21(+0.89%) |
Mar 29, 2011 | 23.60 | 23.75 | 23.51 | 23.74 | 45,372 | +0.07(+0.31%) |
Mar 28, 2011 | 23.74 | 23.75 | 23.65 | 23.66 | 26,382 | +0.02(+0.07%) |
Mar 25, 2011 | 23.61 | 23.70 | 23.58 | 23.65 | 29,988 | +0.07(+0.31%) |
Mar 24, 2011 | 23.51 | 23.58 | 23.41 | 23.58 | 59,240 | +0.07(+0.30%) |
Mar 23, 2011 | 23.37 | 23.54 | 23.32 | 23.51 | 43,201 | +0.04(+0.15%) |
Mar 22, 2011 | 23.51 | 23.51 | 23.47 | 23.47 | 53,192 | -0.09(-0.38%) |
Mar 21, 2011 | 23.51 | 23.57 | 23.51 | 23.56 | 44,600 | +0.32(+1.36%) |
Mar 18, 2011 | 23.41 | 23.42 | 23.24 | 23.24 | 45,932 | +0.15(+0.67%) |
Mar 17, 2011 | 23.10 | 23.10 | 22.92 | 23.09 | 30,844 | +0.30(+1.31%) |
Mar 16, 2011 | 23.16 | 23.16 | 22.65 | 22.79 | 47,599 | -0.45(-1.95%) |
Mar 15, 2011 | 23.17 | 23.25 | 23.17 | 23.24 | 41,287 | -0.25(-1.07%) |
Mar 14, 2011 | 23.46 | 23.51 | 23.28 | 23.50 | 50,351 | -0.14(-0.58%) |
Mar 11, 2011 | 23.45 | 23.72 | 23.45 | 23.63 | 48,493 | +0.07(+0.31%) |
Mar 10, 2011 | 23.68 | 23.68 | 23.47 | 23.56 | 25,291 | -0.36(-1.49%) |
Mar 09, 2011 | 23.86 | 23.95 | 23.81 | 23.92 | 17,712 | -0.02(-0.07%) |
Mar 08, 2011 | 23.71 | 23.97 | 23.66 | 23.93 | 20,358 | +0.24(+1.02%) |
Mar 07, 2011 | 23.90 | 23.90 | 23.66 | 23.69 | 27,346 | -0.12(-0.51%) |
Mar 04, 2011 | 23.83 | 23.83 | 23.67 | 23.81 | 26,213 | -0.21(-0.88%) |
Mar 03, 2011 | 23.91 | 24.03 | 23.89 | 24.02 | 28,148 | +0.41(+1.75%) |
Mar 02, 2011 | 23.58 | 23.69 | 23.58 | 23.61 | 27,533 | +0.00(+0.00%) |