Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.33 | 24.35 | 24.32 | 24.34 | 73,031 | -0.00(-0.01%) |
May 23, 2011 | 24.36 | 24.36 | 24.32 | 24.34 | 67,060 | -0.02(-0.07%) |
May 20, 2011 | 24.34 | 24.36 | 24.31 | 24.36 | 188,023 | +0.02(+0.07%) |
May 19, 2011 | 24.30 | 24.34 | 24.27 | 24.34 | 206,202 | +0.04(+0.16%) |
May 18, 2011 | 24.32 | 24.36 | 24.30 | 24.30 | 71,363 | -0.06(-0.23%) |
May 17, 2011 | 24.36 | 24.36 | 24.32 | 24.36 | 75,275 | +0.01(+0.03%) |
May 16, 2011 | 24.37 | 24.37 | 24.32 | 24.35 | 80,082 | +0.01(+0.03%) |
May 13, 2011 | 24.34 | 24.34 | 24.31 | 24.34 | 218,782 | +0.01(+0.03%) |
May 12, 2011 | 24.32 | 24.34 | 24.28 | 24.33 | 93,656 | +0.01(+0.03%) |
May 11, 2011 | 24.25 | 24.32 | 24.25 | 24.32 | 50,832 | +0.05(+0.20%) |
May 10, 2011 | 24.33 | 24.33 | 24.25 | 24.28 | 70,880 | -0.06(-0.26%) |
May 09, 2011 | 24.27 | 24.34 | 24.27 | 24.34 | 52,593 | +0.04(+0.16%) |
May 06, 2011 | 24.28 | 24.31 | 24.23 | 24.30 | 96,562 | +0.02(+0.07%) |
May 05, 2011 | 24.26 | 24.30 | 24.25 | 24.28 | 50,586 | -0.03(-0.13%) |
May 04, 2011 | 24.31 | 24.32 | 24.26 | 24.32 | 81,896 | +0.07(+0.30%) |
May 03, 2011 | 24.30 | 24.34 | 24.24 | 24.24 | 140,871 | -0.07(-0.29%) |
May 02, 2011 | 24.27 | 24.32 | 24.27 | 24.32 | 113,831 | +0.02(+0.10%) |
Apr 29, 2011 | 24.31 | 24.34 | 24.28 | 24.29 | 119,641 | -0.02(-0.10%) |
Apr 28, 2011 | 24.27 | 24.32 | 24.27 | 24.32 | 84,106 | +0.02(+0.07%) |
Apr 27, 2011 | 24.28 | 24.30 | 24.26 | 24.30 | 66,665 | -0.01(-0.03%) |
Apr 26, 2011 | 24.28 | 24.31 | 24.27 | 24.31 | 111,849 | +0.00(+0.00%) |
Apr 25, 2011 | 24.29 | 24.31 | 24.24 | 24.31 | 154,093 | +0.03(+0.13%) |
Apr 21, 2011 | 24.26 | 24.31 | 24.23 | 24.28 | 62,970 | +0.01(+0.03%) |
Apr 20, 2011 | 24.27 | 24.27 | 24.23 | 24.27 | 51,713 | +0.01(+0.03%) |
Apr 19, 2011 | 24.25 | 24.27 | 24.22 | 24.26 | 79,595 | +0.04(+0.16%) |
Apr 18, 2011 | 24.19 | 24.26 | 24.19 | 24.22 | 79,702 | +0.05(+0.20%) |
Apr 15, 2011 | 24.17 | 24.24 | 24.17 | 24.17 | 99,403 | -0.02(-0.10%) |
Apr 14, 2011 | 24.21 | 24.21 | 24.17 | 24.20 | 88,381 | -0.02(-0.07%) |
Apr 13, 2011 | 24.16 | 24.22 | 24.16 | 24.21 | 89,749 | +0.02(+0.07%) |
Apr 12, 2011 | 24.18 | 24.20 | 24.14 | 24.20 | 93,162 | +0.04(+0.18%) |
Apr 11, 2011 | 24.19 | 24.19 | 24.13 | 24.15 | 117,508 | -0.04(-0.15%) |
Apr 08, 2011 | 24.16 | 24.19 | 24.13 | 24.19 | 43,551 | +0.02(+0.07%) |
Apr 07, 2011 | 24.16 | 24.18 | 24.12 | 24.17 | 54,457 | +0.03(+0.13%) |
Apr 06, 2011 | 24.14 | 24.18 | 24.11 | 24.14 | 98,182 | -0.04(-0.16%) |
Apr 05, 2011 | 24.16 | 24.19 | 24.15 | 24.18 | 74,428 | -0.01(-0.03%) |
Apr 04, 2011 | 24.16 | 24.20 | 24.16 | 24.19 | 155,484 | +0.05(+0.20%) |
Apr 01, 2011 | 24.14 | 24.18 | 24.08 | 24.14 | 121,775 | -0.03(-0.13%) |
Mar 31, 2011 | 24.21 | 24.21 | 24.15 | 24.17 | 156,652 | -0.04(-0.16%) |
Mar 30, 2011 | 24.20 | 24.21 | 24.18 | 24.21 | 73,425 | +0.01(+0.03%) |
Mar 29, 2011 | 24.20 | 24.21 | 24.16 | 24.20 | 87,053 | +0.00(+0.00%) |
Mar 28, 2011 | 24.20 | 24.20 | 24.16 | 24.20 | 107,421 | +0.02(+0.07%) |
Mar 25, 2011 | 24.23 | 24.24 | 24.16 | 24.19 | 69,856 | +0.01(+0.03%) |
Mar 24, 2011 | 24.20 | 24.24 | 24.16 | 24.18 | 123,561 | -0.06(-0.23%) |
Mar 23, 2011 | 24.22 | 24.25 | 24.20 | 24.24 | 90,237 | -0.02(-0.10%) |
Mar 22, 2011 | 24.24 | 24.26 | 24.20 | 24.26 | 110,757 | +0.01(+0.03%) |
Mar 21, 2011 | 24.24 | 24.26 | 24.23 | 24.25 | 79,103 | -0.01(-0.03%) |
Mar 18, 2011 | 24.24 | 24.27 | 24.16 | 24.26 | 74,945 | +0.10(+0.40%) |
Mar 17, 2011 | 24.25 | 24.25 | 24.16 | 24.16 | 567,856 | -0.09(-0.36%) |
Mar 16, 2011 | 24.24 | 24.28 | 24.21 | 24.25 | 86,633 | +0.03(+0.13%) |
Mar 15, 2011 | 24.23 | 24.24 | 24.17 | 24.22 | 75,700 | -0.02(-0.10%) |
Mar 14, 2011 | 24.26 | 24.26 | 24.21 | 24.24 | 89,011 | +0.04(+0.16%) |
Mar 11, 2011 | 24.25 | 24.26 | 24.20 | 24.21 | 217,858 | -0.03(-0.12%) |
Mar 10, 2011 | 24.24 | 24.24 | 24.20 | 24.24 | 54,211 | +0.04(+0.16%) |
Mar 09, 2011 | 24.25 | 24.25 | 24.20 | 24.20 | 88,956 | -0.03(-0.13%) |
Mar 08, 2011 | 24.23 | 24.23 | 24.16 | 24.23 | 56,456 | +0.03(+0.13%) |
Mar 07, 2011 | 24.16 | 24.23 | 24.16 | 24.20 | 74,871 | +0.02(+0.07%) |
Mar 04, 2011 | 24.20 | 24.23 | 24.16 | 24.18 | 228,802 | +0.05(+0.20%) |
Mar 03, 2011 | 24.18 | 24.20 | 24.13 | 24.13 | 150,197 | -0.07(-0.30%) |
Mar 02, 2011 | 24.20 | 24.23 | 24.19 | 24.20 | 115,289 | +0.00(+0.00%) |