Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.86 | 24.20 | 23.86 | 23.88 | 1,992 | -0.25(-1.02%) |
May 23, 2011 | 23.92 | 24.15 | 23.84 | 24.12 | 17,278 | +0.11(+0.47%) |
May 20, 2011 | 23.86 | 24.02 | 23.86 | 24.01 | 5,771 | +0.12(+0.51%) |
May 19, 2011 | 23.90 | 23.90 | 23.78 | 23.89 | 2,710 | -0.09(-0.39%) |
May 18, 2011 | 23.82 | 23.98 | 23.82 | 23.98 | 2,939 | +0.11(+0.45%) |
May 17, 2011 | 23.82 | 23.91 | 23.82 | 23.87 | 1,501 | +0.07(+0.29%) |
May 16, 2011 | 23.84 | 23.85 | 23.80 | 23.80 | 840 | -0.08(-0.34%) |
May 13, 2011 | 23.95 | 23.95 | 23.82 | 23.89 | 2,968 | -0.06(-0.24%) |
May 12, 2011 | 23.93 | 23.99 | 23.93 | 23.94 | 8,648 | +0.06(+0.24%) |
May 11, 2011 | 24.00 | 24.00 | 23.83 | 23.89 | 6,731 | -0.15(-0.63%) |
May 10, 2011 | 23.82 | 24.08 | 23.81 | 24.04 | 10,499 | +0.17(+0.72%) |
May 09, 2011 | 24.03 | 24.03 | 23.86 | 23.86 | 4,815 | -0.08(-0.32%) |
May 06, 2011 | 24.07 | 24.07 | 23.93 | 23.94 | 2,521 | -0.10(-0.43%) |
May 05, 2011 | 23.69 | 24.05 | 23.69 | 24.05 | 1,212 | +0.15(+0.63%) |
May 04, 2011 | 24.03 | 24.03 | 23.90 | 23.90 | 2,664 | -0.15(-0.63%) |
May 03, 2011 | 24.11 | 24.11 | 23.93 | 24.05 | 10,069 | -0.08(-0.31%) |
May 02, 2011 | 24.12 | 24.12 | 24.12 | 24.12 | 3,749 | +0.11(+0.47%) |
Apr 29, 2011 | 24.28 | 24.31 | 23.98 | 24.01 | 5,280 | -0.09(-0.35%) |
Apr 28, 2011 | 24.05 | 24.12 | 23.95 | 24.09 | 3,665 | +0.00(+0.00%) |
Apr 27, 2011 | 24.05 | 24.10 | 24.00 | 24.09 | 5,813 | +0.02(+0.10%) |
Apr 26, 2011 | 24.05 | 24.07 | 24.05 | 24.07 | 1,090 | +0.02(+0.10%) |
Apr 25, 2011 | 24.07 | 24.12 | 24.05 | 24.05 | 623 | +0.10(+0.43%) |
Apr 21, 2011 | 24.04 | 24.07 | 23.92 | 23.94 | 8,053 | -0.18(-0.74%) |
Apr 20, 2011 | 24.25 | 24.25 | 24.02 | 24.12 | 8,248 | +0.00(+0.00%) |
Apr 19, 2011 | 24.19 | 24.19 | 23.96 | 24.12 | 8,288 | +0.08(+0.31%) |
Apr 15, 2011 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.09(+0.40%) |
Apr 14, 2011 | 23.98 | 23.99 | 23.91 | 23.95 | 3,051 | +0.12(+0.52%) |
Apr 13, 2011 | 23.85 | 23.94 | 23.81 | 23.83 | 4,015 | -0.10(-0.43%) |
Apr 12, 2011 | 23.88 | 23.99 | 23.88 | 23.93 | 2,925 | -0.09(-0.35%) |
Apr 11, 2011 | 24.08 | 24.08 | 23.80 | 24.02 | 11,290 | +0.11(+0.47%) |
Apr 08, 2011 | 24.12 | 24.12 | 23.89 | 23.90 | 10,733 | -0.26(-1.06%) |
Apr 07, 2011 | 24.17 | 24.17 | 23.99 | 24.16 | 9,866 | -0.08(-0.31%) |
Apr 06, 2011 | 24.17 | 24.24 | 24.17 | 24.24 | 998 | +0.04(+0.16%) |
Apr 05, 2011 | 24.12 | 24.20 | 24.12 | 24.20 | 792 | -0.05(-0.20%) |
Apr 04, 2011 | 24.12 | 24.25 | 24.11 | 24.25 | 9,391 | +0.12(+0.51%) |
Apr 01, 2011 | 24.24 | 24.24 | 24.08 | 24.12 | 4,204 | -0.05(-0.19%) |
Mar 31, 2011 | 24.19 | 24.19 | 24.17 | 24.17 | 528 | -0.06(-0.23%) |
Mar 30, 2011 | 23.95 | 24.25 | 23.88 | 24.23 | 12,856 | +0.24(+0.99%) |
Mar 29, 2011 | 24.11 | 24.22 | 23.98 | 23.99 | 5,500 | +0.02(+0.08%) |
Mar 28, 2011 | 23.91 | 24.11 | 23.91 | 23.97 | 3,573 | +0.03(+0.12%) |
Mar 25, 2011 | 24.02 | 24.08 | 23.92 | 23.94 | 1,439 | -0.09(-0.35%) |
Mar 24, 2011 | 23.90 | 24.08 | 23.85 | 24.03 | 3,721 | +0.00(+0.00%) |
Mar 23, 2011 | 23.82 | 24.04 | 23.79 | 24.03 | 18,288 | +0.07(+0.28%) |
Mar 22, 2011 | 23.96 | 24.07 | 23.93 | 23.96 | 760 | -0.12(-0.51%) |
Mar 21, 2011 | 24.07 | 24.08 | 24.07 | 24.08 | 1,394 | -0.00(-0.00%) |
Mar 18, 2011 | 23.98 | 24.08 | 23.98 | 24.08 | 3,004 | +0.17(+0.71%) |
Mar 17, 2011 | 23.94 | 24.03 | 23.87 | 23.91 | 4,242 | -0.13(-0.55%) |
Mar 16, 2011 | 24.02 | 24.05 | 24.02 | 24.05 | 738 | -0.04(-0.16%) |
Mar 15, 2011 | 24.07 | 24.08 | 23.97 | 24.08 | 5,926 | +0.12(+0.49%) |
Mar 14, 2011 | 24.09 | 24.09 | 23.77 | 23.97 | 3,568 | -0.03(-0.14%) |
Mar 11, 2011 | 23.89 | 24.00 | 23.89 | 24.00 | 1,387 | +0.29(+1.20%) |
Mar 10, 2011 | 23.65 | 23.84 | 23.65 | 23.71 | 1,405 | -0.22(-0.92%) |
Mar 09, 2011 | 23.95 | 23.96 | 23.84 | 23.93 | 6,786 | +0.14(+0.60%) |
Mar 08, 2011 | 23.94 | 24.12 | 23.79 | 23.79 | 902 | -0.09(-0.36%) |
Mar 07, 2011 | 24.12 | 24.12 | 23.88 | 23.88 | 8,220 | -0.09(-0.39%) |
Mar 04, 2011 | 23.84 | 23.98 | 23.83 | 23.97 | 2,328 | -0.06(-0.24%) |
Mar 03, 2011 | 23.80 | 24.03 | 23.80 | 24.03 | 8,703 | +0.10(+0.44%) |
Mar 02, 2011 | 23.90 | 23.96 | 23.89 | 23.92 | 6,806 | +0.14(+0.57%) |