Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.53 | 24.61 | 24.53 | 24.61 | 20,562 | +0.00(+0.00%) |
May 23, 2011 | 24.65 | 24.65 | 24.57 | 24.61 | 894,366 | +0.01(+0.03%) |
May 20, 2011 | 24.58 | 24.61 | 24.53 | 24.61 | 21,950 | +0.02(+0.09%) |
May 19, 2011 | 24.48 | 24.58 | 24.48 | 24.58 | 43,339 | +0.02(+0.09%) |
May 18, 2011 | 24.61 | 24.61 | 24.52 | 24.56 | 58,884 | -0.05(-0.21%) |
May 17, 2011 | 24.63 | 24.64 | 24.55 | 24.61 | 32,793 | +0.01(+0.06%) |
May 16, 2011 | 24.58 | 24.60 | 24.55 | 24.60 | 25,392 | +0.02(+0.09%) |
May 13, 2011 | 24.57 | 24.60 | 24.55 | 24.58 | 21,288 | +0.04(+0.15%) |
May 12, 2011 | 24.53 | 24.58 | 24.50 | 24.54 | 16,508 | -0.05(-0.21%) |
May 11, 2011 | 24.52 | 24.59 | 24.48 | 24.59 | 17,909 | +0.07(+0.30%) |
May 10, 2011 | 24.57 | 24.57 | 24.50 | 24.52 | 33,883 | -0.07(-0.27%) |
May 09, 2011 | 24.55 | 24.60 | 24.53 | 24.58 | 29,235 | +0.03(+0.12%) |
May 06, 2011 | 24.51 | 24.56 | 24.47 | 24.55 | 18,777 | +0.01(+0.03%) |
May 05, 2011 | 24.52 | 24.55 | 24.48 | 24.55 | 18,018 | +0.05(+0.21%) |
May 04, 2011 | 24.48 | 24.50 | 24.46 | 24.50 | 20,152 | +0.05(+0.21%) |
May 03, 2011 | 24.42 | 24.48 | 24.41 | 24.44 | 57,033 | +0.04(+0.18%) |
May 02, 2011 | 24.43 | 24.43 | 24.40 | 24.40 | 39,429 | -0.11(-0.45%) |
Apr 29, 2011 | 24.48 | 24.51 | 24.44 | 24.51 | 113,003 | +0.06(+0.24%) |
Apr 28, 2011 | 24.48 | 24.49 | 24.42 | 24.45 | 33,673 | +0.01(+0.06%) |
Apr 27, 2011 | 24.41 | 24.46 | 24.36 | 24.44 | 43,390 | -0.04(-0.15%) |
Apr 26, 2011 | 24.42 | 24.47 | 24.39 | 24.47 | 48,868 | +0.09(+0.36%) |
Apr 25, 2011 | 24.37 | 24.39 | 24.34 | 24.38 | 20,585 | +0.00(+0.00%) |
Apr 21, 2011 | 24.31 | 24.39 | 24.30 | 24.38 | 15,759 | +0.03(+0.12%) |
Apr 20, 2011 | 24.36 | 24.36 | 24.30 | 24.35 | 19,561 | -0.01(-0.03%) |
Apr 19, 2011 | 24.35 | 24.40 | 24.34 | 24.36 | 44,307 | +0.01(+0.06%) |
Apr 18, 2011 | 24.32 | 24.36 | 24.27 | 24.35 | 30,030 | +0.01(+0.06%) |
Apr 15, 2011 | 24.26 | 24.33 | 24.23 | 24.33 | 68,889 | +0.11(+0.46%) |
Apr 14, 2011 | 24.23 | 24.26 | 24.16 | 24.22 | 15,911 | -0.03(-0.12%) |
Apr 13, 2011 | 24.16 | 24.25 | 24.16 | 24.25 | 24,965 | +0.01(+0.06%) |
Apr 12, 2011 | 24.16 | 24.24 | 24.15 | 24.24 | 12,366 | +0.09(+0.37%) |
Apr 11, 2011 | 24.12 | 24.16 | 24.07 | 24.15 | 27,889 | +0.01(+0.06%) |
Apr 08, 2011 | 24.07 | 24.13 | 24.07 | 24.13 | 11,059 | +0.06(+0.25%) |
Apr 07, 2011 | 24.16 | 24.16 | 24.06 | 24.07 | 54,873 | -0.05(-0.21%) |
Apr 06, 2011 | 24.15 | 24.17 | 24.09 | 24.13 | 37,540 | -0.04(-0.15%) |
Apr 05, 2011 | 24.18 | 24.21 | 24.13 | 24.16 | 24,610 | -0.05(-0.21%) |
Apr 04, 2011 | 24.16 | 24.21 | 24.15 | 24.21 | 78,307 | +0.04(+0.15%) |
Apr 01, 2011 | 24.06 | 24.18 | 24.06 | 24.18 | 44,571 | +0.03(+0.12%) |
Mar 31, 2011 | 24.22 | 24.23 | 24.13 | 24.15 | 34,356 | -0.08(-0.34%) |
Mar 30, 2011 | 24.15 | 24.23 | 24.15 | 24.23 | 29,976 | +0.07(+0.31%) |
Mar 29, 2011 | 24.18 | 24.21 | 24.12 | 24.16 | 39,392 | -0.04(-0.15%) |
Mar 28, 2011 | 24.17 | 24.21 | 24.14 | 24.19 | 38,322 | +0.00(+0.00%) |
Mar 25, 2011 | 24.25 | 24.25 | 24.17 | 24.19 | 26,116 | -0.04(-0.18%) |
Mar 24, 2011 | 24.24 | 24.26 | 24.21 | 24.24 | 28,290 | -0.04(-0.18%) |
Mar 23, 2011 | 24.27 | 24.33 | 24.24 | 24.28 | 22,848 | -0.02(-0.09%) |
Mar 22, 2011 | 24.24 | 24.30 | 24.23 | 24.30 | 33,569 | +0.00(+0.00%) |
Mar 21, 2011 | 24.22 | 24.30 | 24.22 | 24.30 | 77,318 | -0.01(-0.06%) |
Mar 18, 2011 | 24.29 | 24.36 | 24.27 | 24.32 | 116,130 | -0.02(-0.09%) |
Mar 17, 2011 | 24.26 | 24.40 | 24.24 | 24.34 | 26,791 | +0.04(+0.18%) |
Mar 16, 2011 | 24.31 | 24.39 | 24.29 | 24.30 | 32,668 | +0.09(+0.37%) |
Mar 15, 2011 | 24.27 | 24.34 | 24.21 | 24.21 | 54,516 | -0.13(-0.55%) |
Mar 14, 2011 | 24.35 | 24.37 | 24.28 | 24.34 | 38,483 | +0.03(+0.12%) |
Mar 11, 2011 | 24.33 | 24.33 | 24.24 | 24.31 | 44,258 | +0.02(+0.09%) |
Mar 10, 2011 | 24.27 | 24.30 | 24.20 | 24.29 | 59,704 | +0.10(+0.40%) |
Mar 09, 2011 | 24.18 | 24.24 | 24.17 | 24.19 | 103,130 | +0.02(+0.09%) |
Mar 08, 2011 | 24.17 | 24.18 | 24.15 | 24.17 | 23,200 | -0.01(-0.06%) |
Mar 07, 2011 | 24.16 | 24.21 | 24.13 | 24.18 | 29,441 | -0.01(-0.06%) |
Mar 04, 2011 | 24.13 | 24.20 | 24.13 | 24.20 | 28,042 | +0.10(+0.40%) |
Mar 03, 2011 | 24.15 | 24.15 | 24.07 | 24.10 | 23,200 | -0.08(-0.34%) |
Mar 02, 2011 | 24.24 | 24.24 | 24.13 | 24.18 | 105,390 | -0.07(-0.30%) |