Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.64 | 22.64 | 22.58 | 22.62 | 785 | -0.04(-0.16%) |
May 20, 2011 | 22.57 | 22.65 | 22.65 | 22.65 | 2,020 | +0.05(+0.24%) |
May 19, 2011 | 22.58 | 22.60 | 22.58 | 22.60 | 1,408 | +0.02(+0.08%) |
May 18, 2011 | 22.68 | 22.68 | 22.57 | 22.58 | 1,589 | -0.02(-0.08%) |
May 17, 2011 | 22.55 | 22.60 | 22.55 | 22.60 | 2,295 | +0.04(+0.16%) |
May 16, 2011 | 22.58 | 22.61 | 22.56 | 22.56 | 2,966 | -0.09(-0.41%) |
May 13, 2011 | 22.64 | 22.66 | 22.62 | 22.66 | 4,714 | +0.04(+0.17%) |
May 12, 2011 | 22.62 | 22.62 | 22.62 | 22.62 | 505 | -0.00(-0.00%) |
May 11, 2011 | 22.63 | 22.70 | 22.62 | 22.62 | 3,637 | -0.08(-0.34%) |
May 10, 2011 | 22.72 | 22.72 | 22.70 | 22.70 | 449 | -0.01(-0.05%) |
May 09, 2011 | 22.59 | 22.71 | 22.59 | 22.71 | 4,153 | +0.11(+0.47%) |
May 06, 2011 | 22.78 | 22.78 | 22.60 | 22.60 | 3,985 | -0.06(-0.28%) |
May 05, 2011 | 22.66 | 22.66 | 22.66 | 22.66 | 363 | -0.04(-0.20%) |
May 04, 2011 | 22.71 | 22.73 | 22.70 | 22.71 | 2,076 | -0.07(-0.31%) |
May 03, 2011 | 22.93 | 22.93 | 22.75 | 22.78 | 963 | +0.00(+0.00%) |
May 02, 2011 | 22.78 | 22.78 | 22.78 | 22.78 | 2,833 | -0.03(-0.12%) |
Apr 29, 2011 | 22.81 | 22.81 | 22.81 | 22.81 | 168 | +0.02(+0.09%) |
Apr 28, 2011 | 22.72 | 22.79 | 22.72 | 22.79 | 25,201 | +0.07(+0.31%) |
Apr 27, 2011 | 22.72 | 22.72 | 22.70 | 22.71 | 2,245 | +0.01(+0.06%) |
Apr 26, 2011 | 22.72 | 22.72 | 22.69 | 22.70 | 4,741 | -0.01(-0.05%) |
Apr 25, 2011 | 22.72 | 22.72 | 22.69 | 22.71 | 5,304 | +0.01(+0.03%) |
Apr 21, 2011 | 22.70 | 22.71 | 22.70 | 22.71 | 13,636 | +0.01(+0.05%) |
Apr 20, 2011 | 22.64 | 22.70 | 22.64 | 22.70 | 14,245 | +0.05(+0.22%) |
Apr 19, 2011 | 22.69 | 22.69 | 22.52 | 22.64 | 4,658 | -0.02(-0.11%) |
Apr 18, 2011 | 22.67 | 22.67 | 22.63 | 22.67 | 2,963 | -0.00(-0.01%) |
Apr 15, 2011 | 22.66 | 22.67 | 22.66 | 22.67 | 707 | +0.03(+0.15%) |
Apr 14, 2011 | 22.66 | 22.67 | 22.64 | 22.64 | 1,811 | -0.02(-0.07%) |
Apr 13, 2011 | 22.69 | 22.69 | 22.61 | 22.65 | 4,377 | +0.03(+0.12%) |
Apr 12, 2011 | 22.66 | 22.66 | 22.63 | 22.63 | 224 | -0.05(-0.23%) |
Apr 11, 2011 | 22.67 | 22.68 | 22.64 | 22.68 | 3,605 | +0.01(+0.06%) |
Apr 08, 2011 | 22.73 | 22.73 | 22.65 | 22.67 | 8,252 | -0.01(-0.04%) |
Apr 07, 2011 | 22.69 | 22.69 | 22.65 | 22.68 | 20,217 | +0.01(+0.04%) |
Apr 06, 2011 | 22.67 | 22.69 | 22.66 | 22.67 | 2,469 | +0.02(+0.10%) |
Apr 05, 2011 | 22.74 | 22.74 | 22.64 | 22.64 | 19,905 | -0.04(-0.16%) |
Apr 04, 2011 | 22.71 | 22.71 | 22.67 | 22.68 | 3,803 | -0.01(-0.03%) |
Apr 01, 2011 | 22.71 | 22.71 | 22.66 | 22.69 | 2,083 | +0.01(+0.03%) |
Mar 31, 2011 | 22.63 | 22.68 | 22.63 | 22.68 | 1,627 | +0.04(+0.20%) |
Mar 30, 2011 | 22.63 | 22.69 | 22.63 | 22.64 | 6,005 | -0.01(-0.03%) |
Mar 29, 2011 | 22.64 | 22.64 | 22.64 | 22.64 | 392 | +0.01(+0.03%) |
Mar 28, 2011 | 22.64 | 22.64 | 22.64 | 22.64 | 246 | -0.02(-0.07%) |
Mar 25, 2011 | 22.65 | 22.65 | 22.65 | 22.65 | 673 | +0.03(+0.11%) |
Mar 24, 2011 | 22.60 | 22.63 | 22.60 | 22.63 | 2,806 | +0.00(+0.01%) |
Mar 23, 2011 | 22.64 | 22.64 | 22.63 | 22.63 | 2,806 | -0.02(-0.08%) |
Mar 22, 2011 | 22.64 | 22.64 | 22.64 | 22.64 | 6,847 | +0.04(+0.17%) |
Mar 21, 2011 | 22.61 | 22.61 | 22.61 | 22.61 | 898 | -0.01(-0.06%) |
Mar 18, 2011 | 22.60 | 22.63 | 22.60 | 22.62 | 682 | +0.03(+0.12%) |
Mar 17, 2011 | 22.55 | 22.72 | 22.55 | 22.59 | 4,714 | +0.03(+0.12%) |
Mar 16, 2011 | 22.56 | 22.60 | 22.56 | 22.56 | 1,049 | +0.02(+0.08%) |
Mar 15, 2011 | 22.55 | 22.63 | 22.55 | 22.55 | 1,574 | -0.08(-0.35%) |
Mar 14, 2011 | 22.63 | 22.64 | 22.63 | 22.63 | 673 | -0.00(-0.01%) |
Mar 11, 2011 | 22.58 | 22.64 | 22.54 | 22.63 | 4,187 | +0.10(+0.44%) |
Mar 10, 2011 | 22.54 | 22.54 | 22.53 | 22.53 | 17,466 | -0.05(-0.24%) |
Mar 09, 2011 | 22.56 | 22.65 | 22.56 | 22.58 | 14,867 | +0.00(+0.00%) |
Mar 08, 2011 | 22.65 | 22.65 | 22.58 | 22.58 | 1,238 | -0.07(-0.31%) |
Mar 07, 2011 | 22.70 | 22.70 | 22.60 | 22.65 | 47,141 | +0.01(+0.04%) |
Mar 04, 2011 | 22.65 | 22.65 | 22.59 | 22.64 | 1,605 | +0.03(+0.11%) |
Mar 03, 2011 | 22.58 | 22.62 | 22.58 | 22.62 | 7,292 | -0.03(-0.11%) |
Mar 02, 2011 | 22.64 | 22.64 | 22.64 | 22.64 | 1,379 | +0.00(+0.00%) |