Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.77 | 24.85 | 24.77 | 24.83 | 1,898 | +0.09(+0.34%) |
May 23, 2011 | 24.75 | 24.75 | 24.65 | 24.75 | 1,886 | -0.21(-0.86%) |
May 20, 2011 | 24.84 | 24.96 | 24.84 | 24.96 | 1,490 | +0.06(+0.25%) |
May 19, 2011 | 24.87 | 24.93 | 24.72 | 24.90 | 76,879 | +0.19(+0.77%) |
May 18, 2011 | 24.71 | 24.71 | 24.71 | 24.71 | 155 | -0.11(-0.46%) |
May 17, 2011 | 24.83 | 24.83 | 24.69 | 24.82 | 4,640 | -0.01(-0.05%) |
May 16, 2011 | 24.82 | 24.86 | 24.82 | 24.84 | 1,470 | +0.02(+0.09%) |
May 13, 2011 | 24.93 | 24.95 | 24.73 | 24.81 | 1,362 | -0.08(-0.32%) |
May 12, 2011 | 24.83 | 24.94 | 24.83 | 24.89 | 956 | -0.05(-0.20%) |
May 11, 2011 | 25.10 | 25.10 | 24.94 | 24.94 | 617 | -0.23(-0.93%) |
May 10, 2011 | 25.24 | 25.24 | 25.17 | 25.18 | 3,812 | +0.04(+0.14%) |
May 09, 2011 | 25.08 | 25.64 | 25.03 | 25.14 | 6,871 | +0.19(+0.76%) |
May 06, 2011 | 25.14 | 25.14 | 24.95 | 24.95 | 556 | +0.01(+0.04%) |
May 05, 2011 | 24.95 | 25.02 | 24.91 | 24.94 | 1,809 | -0.20(-0.79%) |
May 04, 2011 | 25.11 | 25.14 | 25.11 | 25.14 | 1,751 | -0.11(-0.43%) |
May 03, 2011 | 25.28 | 25.37 | 25.25 | 25.25 | 12,952 | -0.22(-0.85%) |
May 02, 2011 | 25.47 | 25.47 | 25.47 | 25.47 | 9,248 | -0.08(-0.32%) |
Apr 29, 2011 | 25.42 | 25.55 | 25.42 | 25.55 | 1,946 | +0.17(+0.67%) |
Apr 28, 2011 | 25.50 | 25.50 | 25.33 | 25.38 | 5,370 | -0.12(-0.46%) |
Apr 27, 2011 | 25.57 | 25.57 | 25.28 | 25.49 | 7,876 | +0.04(+0.18%) |
Apr 26, 2011 | 25.41 | 25.45 | 25.37 | 25.45 | 8,934 | +0.08(+0.31%) |
Apr 25, 2011 | 25.37 | 25.37 | 25.36 | 25.37 | 2,021 | -0.08(-0.31%) |
Apr 21, 2011 | 25.35 | 25.45 | 25.33 | 25.45 | 13,707 | +0.11(+0.43%) |
Apr 20, 2011 | 25.29 | 25.34 | 25.29 | 25.34 | 1,170 | +0.19(+0.74%) |
Apr 19, 2011 | 25.16 | 25.16 | 25.06 | 25.15 | 7,331 | +0.12(+0.46%) |
Apr 18, 2011 | 24.71 | 25.04 | 24.71 | 25.04 | 2,027 | -0.09(-0.34%) |
Apr 15, 2011 | 25.23 | 25.23 | 25.12 | 25.12 | 4,429 | +0.01(+0.04%) |
Apr 14, 2011 | 25.07 | 25.12 | 24.99 | 25.11 | 3,507 | +0.06(+0.25%) |
Apr 13, 2011 | 25.14 | 25.14 | 25.02 | 25.05 | 1,256 | +0.03(+0.12%) |
Apr 12, 2011 | 25.16 | 25.16 | 25.00 | 25.02 | 4,720 | -0.14(-0.55%) |
Apr 11, 2011 | 25.25 | 25.25 | 25.11 | 25.16 | 3,758 | -0.11(-0.43%) |
Apr 08, 2011 | 25.19 | 25.27 | 25.19 | 25.27 | 2,378 | +0.08(+0.30%) |
Apr 07, 2011 | 25.21 | 25.21 | 25.12 | 25.19 | 7,756 | +0.04(+0.16%) |
Apr 06, 2011 | 25.03 | 25.21 | 25.03 | 25.15 | 6,589 | -0.02(-0.09%) |
Apr 05, 2011 | 25.20 | 25.22 | 25.17 | 25.17 | 1,120 | -0.02(-0.09%) |
Apr 04, 2011 | 25.15 | 25.20 | 25.12 | 25.20 | 4,754 | +0.15(+0.62%) |
Apr 01, 2011 | 24.95 | 25.04 | 24.95 | 25.04 | 994 | +0.17(+0.68%) |
Mar 31, 2011 | 24.90 | 24.93 | 24.84 | 24.87 | 7,151 | +0.06(+0.26%) |
Mar 30, 2011 | 24.80 | 24.86 | 24.80 | 24.81 | 1,484 | +0.10(+0.39%) |
Mar 29, 2011 | 24.42 | 24.77 | 24.42 | 24.71 | 7,625 | +0.06(+0.26%) |
Mar 28, 2011 | 24.85 | 24.85 | 24.63 | 24.65 | 1,190 | -0.11(-0.44%) |
Mar 25, 2011 | 24.68 | 24.75 | 24.68 | 24.75 | 4,780 | +0.00(+0.00%) |
Mar 24, 2011 | 24.78 | 24.78 | 24.64 | 24.75 | 1,818 | +0.14(+0.59%) |
Mar 23, 2011 | 24.51 | 24.62 | 24.51 | 24.61 | 3,330 | +0.10(+0.40%) |
Mar 22, 2011 | 24.51 | 24.51 | 24.47 | 24.51 | 3,141 | +0.10(+0.41%) |
Mar 21, 2011 | 24.41 | 24.41 | 24.41 | 24.41 | 1,389 | +0.10(+0.41%) |
Mar 18, 2011 | 24.31 | 24.39 | 24.30 | 24.31 | 7,979 | +0.05(+0.19%) |
Mar 17, 2011 | 24.11 | 24.38 | 24.11 | 24.27 | 2,717 | +0.05(+0.22%) |
Mar 16, 2011 | 24.30 | 24.31 | 24.21 | 24.21 | 3,490 | -0.12(-0.50%) |
Mar 15, 2011 | 24.32 | 24.33 | 24.32 | 24.33 | 16,950 | -0.14(-0.57%) |
Mar 14, 2011 | 24.46 | 24.47 | 24.29 | 24.47 | 2,813 | +0.02(+0.07%) |
Mar 11, 2011 | 24.42 | 24.57 | 24.33 | 24.46 | 7,213 | +0.05(+0.18%) |
Mar 10, 2011 | 24.57 | 24.57 | 24.41 | 24.41 | 555 | -0.14(-0.55%) |
Mar 09, 2011 | 24.55 | 24.62 | 24.53 | 24.55 | 7,329 | +0.04(+0.15%) |
Mar 08, 2011 | 24.56 | 24.59 | 24.51 | 24.51 | 2,872 | +0.03(+0.14%) |
Mar 07, 2011 | 24.78 | 24.78 | 24.47 | 24.48 | 16,322 | -0.13(-0.53%) |
Mar 04, 2011 | 24.49 | 24.62 | 24.49 | 24.61 | 35,239 | +0.07(+0.28%) |
Mar 03, 2011 | 24.52 | 24.60 | 24.52 | 24.54 | 14,753 | +0.04(+0.15%) |
Mar 02, 2011 | 24.46 | 24.50 | 24.46 | 24.50 | 416 | +0.16(+0.65%) |