Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.16 | 23.23 | 23.16 | 23.22 | 5,098 | +0.00(+0.02%) |
May 23, 2011 | 23.23 | 23.25 | 23.17 | 23.22 | 15,300 | -0.33(-1.39%) |
May 20, 2011 | 23.56 | 23.60 | 23.54 | 23.54 | 2,440 | -0.11(-0.47%) |
May 19, 2011 | 23.60 | 23.65 | 23.60 | 23.65 | 47,332 | +0.06(+0.26%) |
May 18, 2011 | 23.48 | 23.60 | 23.48 | 23.59 | 3,867 | +0.16(+0.69%) |
May 17, 2011 | 23.43 | 23.44 | 23.36 | 23.43 | 14,008 | -0.03(-0.11%) |
May 16, 2011 | 23.46 | 23.46 | 23.46 | 23.46 | 2,274 | -0.07(-0.30%) |
May 13, 2011 | 23.73 | 23.73 | 23.47 | 23.53 | 1,455 | -0.14(-0.61%) |
May 12, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 1,555 | +0.11(+0.46%) |
May 11, 2011 | 23.79 | 23.80 | 23.54 | 23.56 | 3,108 | -0.28(-1.16%) |
May 10, 2011 | 23.73 | 23.84 | 23.73 | 23.84 | 3,351 | +0.16(+0.68%) |
May 09, 2011 | 23.59 | 23.69 | 23.57 | 23.68 | 3,458 | +0.11(+0.46%) |
May 06, 2011 | 23.76 | 23.76 | 23.54 | 23.57 | 5,868 | +0.11(+0.47%) |
May 05, 2011 | 23.66 | 23.66 | 23.46 | 23.46 | 6,267 | -0.23(-0.99%) |
May 04, 2011 | 23.87 | 23.87 | 23.62 | 23.70 | 7,689 | -0.16(-0.67%) |
May 03, 2011 | 23.92 | 23.92 | 23.77 | 23.86 | 15,456 | -0.06(-0.25%) |
May 02, 2011 | 23.92 | 24.11 | 23.92 | 23.92 | 11,250 | -0.07(-0.28%) |
Apr 29, 2011 | 23.96 | 23.98 | 23.93 | 23.98 | 8,518 | +0.09(+0.38%) |
Apr 28, 2011 | 23.85 | 23.89 | 23.85 | 23.89 | 9,465 | +0.10(+0.41%) |
Apr 27, 2011 | 23.70 | 23.83 | 23.61 | 23.79 | 15,302 | +0.16(+0.66%) |
Apr 26, 2011 | 23.51 | 23.67 | 23.49 | 23.64 | 7,669 | +0.22(+0.95%) |
Apr 25, 2011 | 23.40 | 23.42 | 23.36 | 23.42 | 15,248 | -0.01(-0.03%) |
Apr 21, 2011 | 23.44 | 23.54 | 23.39 | 23.42 | 76,771 | +0.07(+0.32%) |
Apr 20, 2011 | 23.37 | 23.39 | 23.32 | 23.35 | 9,828 | +0.26(+1.12%) |
Apr 19, 2011 | 23.05 | 23.10 | 22.98 | 23.09 | 5,387 | +0.11(+0.46%) |
Apr 18, 2011 | 23.06 | 23.08 | 22.89 | 22.99 | 13,742 | -0.29(-1.23%) |
Apr 15, 2011 | 23.23 | 23.30 | 23.23 | 23.27 | 3,535 | +0.13(+0.54%) |
Apr 14, 2011 | 23.03 | 23.17 | 23.00 | 23.15 | 20,610 | +0.01(+0.05%) |
Apr 13, 2011 | 23.31 | 23.31 | 23.11 | 23.13 | 3,624 | -0.06(-0.27%) |
Apr 12, 2011 | 23.26 | 23.26 | 23.11 | 23.20 | 7,902 | -0.21(-0.89%) |
Apr 11, 2011 | 23.50 | 23.50 | 23.40 | 23.40 | 1,982 | +0.00(+0.02%) |
Apr 08, 2011 | 23.57 | 23.57 | 23.35 | 23.40 | 24,409 | -0.08(-0.35%) |
Apr 07, 2011 | 23.45 | 23.52 | 23.44 | 23.48 | 2,524 | -0.10(-0.43%) |
Apr 06, 2011 | 23.59 | 23.59 | 23.50 | 23.58 | 32,887 | +0.07(+0.32%) |
Apr 05, 2011 | 23.53 | 23.59 | 23.51 | 23.51 | 13,376 | +0.00(+0.00%) |
Apr 04, 2011 | 23.55 | 23.55 | 23.48 | 23.51 | 4,934 | +0.00(+0.00%) |
Apr 01, 2011 | 23.53 | 23.53 | 23.51 | 23.51 | 1,609 | +0.11(+0.48%) |
Mar 31, 2011 | 23.41 | 23.41 | 23.40 | 23.40 | 2,442 | -0.06(-0.26%) |
Mar 30, 2011 | 23.39 | 23.46 | 23.39 | 23.46 | 511 | +0.31(+1.33%) |
Mar 28, 2011 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.02(+0.08%) |
Mar 25, 2011 | 23.07 | 23.19 | 23.04 | 23.13 | 45,316 | -0.00(-0.02%) |
Mar 24, 2011 | 23.01 | 23.13 | 22.99 | 23.13 | 11,511 | +0.12(+0.54%) |
Mar 23, 2011 | 22.77 | 23.01 | 22.77 | 23.01 | 4,773 | +0.05(+0.22%) |
Mar 22, 2011 | 22.99 | 22.99 | 22.96 | 22.96 | 4,937 | -0.05(-0.24%) |
Mar 21, 2011 | 23.03 | 23.06 | 22.92 | 23.01 | 16,128 | +0.27(+1.19%) |
Mar 18, 2011 | 22.82 | 22.82 | 22.74 | 22.74 | 9,769 | +0.19(+0.85%) |
Mar 17, 2011 | 22.49 | 22.63 | 22.48 | 22.55 | 4,875 | +0.15(+0.67%) |
Mar 16, 2011 | 22.53 | 22.54 | 22.19 | 22.40 | 16,348 | -0.29(-1.30%) |
Mar 15, 2011 | 22.55 | 22.70 | 22.55 | 22.70 | 4,190 | -0.21(-0.94%) |
Mar 14, 2011 | 22.86 | 22.91 | 22.86 | 22.91 | 831 | -0.19(-0.81%) |
Mar 11, 2011 | 22.89 | 23.10 | 22.89 | 23.10 | 8,441 | +0.20(+0.87%) |
Mar 10, 2011 | 23.12 | 23.12 | 22.90 | 22.90 | 4,793 | -0.45(-1.91%) |
Mar 09, 2011 | 23.35 | 23.37 | 23.35 | 23.35 | 3,837 | +0.03(+0.14%) |
Mar 08, 2011 | 23.11 | 23.31 | 23.11 | 23.31 | 3,609 | +0.18(+0.78%) |
Mar 07, 2011 | 23.30 | 23.30 | 23.04 | 23.13 | 5,679 | -0.07(-0.29%) |
Mar 04, 2011 | 23.36 | 23.36 | 23.13 | 23.20 | 13,453 | -0.18(-0.77%) |
Mar 03, 2011 | 23.24 | 23.38 | 23.24 | 23.38 | 6,807 | +0.37(+1.61%) |
Mar 02, 2011 | 23.05 | 23.07 | 22.99 | 23.01 | 3,581 | -0.18(-0.79%) |