Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.94 | 25.02 | 24.92 | 24.92 | 36,928 | -0.05(-0.20%) |
Apr 28, 2011 | 24.87 | 25.04 | 24.87 | 24.97 | 35,600 | +0.06(+0.24%) |
Apr 27, 2011 | 24.85 | 24.94 | 24.76 | 24.91 | 50,899 | +0.08(+0.32%) |
Apr 26, 2011 | 24.88 | 24.93 | 24.75 | 24.83 | 153,212 | -0.07(-0.28%) |
Apr 25, 2011 | 24.85 | 24.90 | 24.79 | 24.90 | 22,887 | +0.01(+0.04%) |
Apr 21, 2011 | 24.92 | 25.07 | 24.83 | 24.89 | 27,939 | -0.10(-0.40%) |
Apr 20, 2011 | 24.89 | 24.99 | 24.77 | 24.99 | 42,478 | +0.20(+0.81%) |
Apr 19, 2011 | 24.64 | 24.80 | 24.62 | 24.79 | 53,117 | +0.15(+0.61%) |
Apr 18, 2011 | 24.65 | 24.79 | 24.56 | 24.64 | 49,393 | -0.11(-0.44%) |
Apr 15, 2011 | 24.71 | 24.79 | 24.65 | 24.75 | 33,012 | +0.03(+0.12%) |
Apr 14, 2011 | 24.73 | 24.83 | 24.72 | 24.72 | 31,595 | -0.09(-0.36%) |
Apr 13, 2011 | 24.81 | 24.85 | 24.78 | 24.81 | 34,469 | +0.02(+0.08%) |
Apr 12, 2011 | 24.88 | 24.92 | 24.76 | 24.79 | 29,006 | -0.11(-0.44%) |
Apr 11, 2011 | 24.85 | 25.00 | 24.85 | 24.90 | 49,634 | +0.02(+0.08%) |
Apr 08, 2011 | 24.78 | 24.92 | 24.68 | 24.88 | 39,159 | +0.17(+0.69%) |
Apr 07, 2011 | 24.95 | 24.95 | 24.71 | 24.71 | 29,111 | -0.23(-0.92%) |
Apr 06, 2011 | 24.81 | 24.94 | 24.78 | 24.94 | 36,176 | +0.12(+0.48%) |
Apr 05, 2011 | 24.73 | 24.87 | 24.73 | 24.82 | 16,003 | +0.07(+0.28%) |
Apr 04, 2011 | 24.72 | 24.84 | 24.69 | 24.75 | 35,881 | +0.03(+0.12%) |
Apr 01, 2011 | 24.64 | 24.81 | 24.64 | 24.72 | 40,510 | +0.06(+0.24%) |
Mar 31, 2011 | 24.66 | 24.75 | 24.59 | 24.66 | 25,598 | +0.05(+0.20%) |
Mar 30, 2011 | 24.63 | 24.68 | 24.47 | 24.61 | 30,338 | +0.01(+0.04%) |
Mar 29, 2011 | 24.45 | 24.66 | 24.45 | 24.60 | 21,766 | +0.12(+0.49%) |
Mar 28, 2011 | 24.37 | 24.58 | 24.37 | 24.48 | 35,829 | +0.09(+0.37%) |
Mar 25, 2011 | 24.36 | 24.50 | 24.36 | 24.39 | 61,310 | +0.05(+0.21%) |
Mar 24, 2011 | 24.41 | 24.47 | 24.34 | 24.34 | 32,402 | -0.09(-0.37%) |
Mar 23, 2011 | 24.36 | 24.49 | 24.33 | 24.43 | 48,167 | +0.04(+0.17%) |
Mar 22, 2011 | 24.14 | 24.42 | 24.11 | 24.39 | 36,693 | +0.23(+0.95%) |
Mar 21, 2011 | 24.20 | 24.26 | 24.16 | 24.16 | 88,316 | +0.00(+0.00%) |
Mar 18, 2011 | 24.06 | 24.20 | 24.00 | 24.16 | 41,981 | +0.05(+0.21%) |
Mar 17, 2011 | 24.13 | 24.21 | 24.08 | 24.11 | 39,745 | +0.00(+0.00%) |
Mar 16, 2011 | 24.16 | 24.21 | 24.01 | 24.11 | 29,311 | -0.14(-0.58%) |
Mar 15, 2011 | 24.17 | 24.26 | 24.14 | 24.25 | 32,096 | +0.00(+0.00%) |
Mar 14, 2011 | 24.10 | 24.25 | 24.10 | 24.25 | 19,741 | +0.03(+0.12%) |
Mar 11, 2011 | 24.02 | 24.24 | 23.96 | 24.22 | 36,210 | +0.12(+0.49%) |
Mar 10, 2011 | 24.18 | 24.25 | 24.10 | 24.10 | 33,301 | -0.15(-0.61%) |
Mar 09, 2011 | 24.22 | 24.27 | 24.17 | 24.25 | 25,661 | +0.05(+0.21%) |
Mar 08, 2011 | 24.17 | 24.26 | 24.14 | 24.20 | 35,335 | -0.01(-0.04%) |
Mar 07, 2011 | 24.24 | 24.31 | 24.20 | 24.21 | 72,937 | -0.06(-0.25%) |
Mar 04, 2011 | 24.19 | 24.28 | 24.12 | 24.27 | 40,854 | +0.02(+0.08%) |
Mar 03, 2011 | 24.10 | 24.26 | 24.06 | 24.25 | 54,405 | +0.15(+0.62%) |
Mar 02, 2011 | 24.07 | 24.15 | 24.02 | 24.10 | 44,798 | -0.02(-0.08%) |
Mar 01, 2011 | 24.11 | 24.19 | 24.03 | 24.12 | 64,911 | +0.09(+0.37%) |
Feb 28, 2011 | 23.90 | 24.12 | 23.90 | 24.03 | 37,553 | +0.14(+0.59%) |
Feb 25, 2011 | 23.97 | 23.97 | 23.86 | 23.89 | 40,207 | +0.01(+0.04%) |
Feb 24, 2011 | 23.84 | 23.89 | 23.80 | 23.88 | 40,077 | +0.03(+0.13%) |
Feb 23, 2011 | 23.75 | 23.90 | 23.75 | 23.85 | 53,665 | +0.09(+0.38%) |
Feb 22, 2011 | 23.77 | 23.88 | 23.76 | 23.76 | 40,293 | -0.12(-0.50%) |
Feb 18, 2011 | 23.77 | 23.88 | 23.66 | 23.88 | 52,831 | +0.16(+0.67%) |
Feb 17, 2011 | 23.80 | 23.90 | 23.72 | 23.72 | 59,160 | -0.50(-2.06%) |
Feb 16, 2011 | 24.09 | 24.24 | 24.08 | 24.22 | 137,167 | +0.10(+0.41%) |
Feb 15, 2011 | 24.13 | 24.15 | 24.08 | 24.12 | 40,395 | -0.04(-0.17%) |
Feb 14, 2011 | 24.04 | 24.28 | 24.04 | 24.16 | 70,657 | +0.03(+0.12%) |
Feb 11, 2011 | 23.91 | 24.13 | 23.91 | 24.13 | 52,033 | +0.18(+0.75%) |
Feb 10, 2011 | 23.80 | 23.97 | 23.79 | 23.95 | 66,093 | +0.10(+0.42%) |
Feb 09, 2011 | 23.70 | 23.90 | 23.69 | 23.85 | 82,381 | +0.09(+0.38%) |
Feb 08, 2011 | 23.51 | 23.76 | 23.40 | 23.76 | 303,844 | +0.22(+0.93%) |
Feb 07, 2011 | 23.53 | 23.65 | 23.52 | 23.54 | 58,794 | +0.09(+0.38%) |
Feb 04, 2011 | 23.30 | 23.57 | 23.28 | 23.45 | 65,004 | +0.15(+0.64%) |
Feb 03, 2011 | 23.28 | 23.50 | 23.19 | 23.30 | 70,999 | +0.12(+0.52%) |
Feb 02, 2011 | 23.12 | 23.20 | 23.12 | 23.18 | 59,943 | +0.07(+0.30%) |