Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.97 | 24.98 | 24.84 | 24.94 | 83,339 | +0.03(+0.12%) |
May 23, 2011 | 24.96 | 24.96 | 24.85 | 24.91 | 67,948 | -0.08(-0.32%) |
May 20, 2011 | 24.86 | 25.08 | 24.86 | 24.99 | 60,294 | +0.13(+0.52%) |
May 19, 2011 | 24.96 | 25.03 | 24.84 | 24.86 | 58,020 | -0.13(-0.52%) |
May 18, 2011 | 24.99 | 25.00 | 24.85 | 24.99 | 83,842 | -0.33(-1.30%) |
May 17, 2011 | 25.25 | 25.40 | 25.22 | 25.32 | 39,967 | +0.09(+0.36%) |
May 16, 2011 | 25.23 | 25.35 | 25.18 | 25.23 | 40,853 | +0.02(+0.08%) |
May 13, 2011 | 25.11 | 25.24 | 25.06 | 25.21 | 24,083 | +0.08(+0.32%) |
May 12, 2011 | 25.06 | 25.14 | 25.05 | 25.13 | 42,948 | +0.01(+0.04%) |
May 11, 2011 | 25.10 | 25.15 | 25.02 | 25.12 | 47,199 | +0.01(+0.04%) |
May 10, 2011 | 25.10 | 25.13 | 25.00 | 25.11 | 640,281 | -0.02(-0.08%) |
May 09, 2011 | 25.03 | 25.14 | 24.98 | 25.13 | 36,328 | +0.13(+0.52%) |
May 06, 2011 | 24.94 | 25.07 | 24.94 | 25.00 | 27,539 | +0.07(+0.28%) |
May 05, 2011 | 24.94 | 24.98 | 24.92 | 24.93 | 24,909 | -0.07(-0.28%) |
May 04, 2011 | 24.93 | 25.00 | 24.85 | 25.00 | 32,255 | +0.04(+0.16%) |
May 03, 2011 | 24.94 | 24.98 | 24.88 | 24.96 | 49,817 | +0.02(+0.08%) |
May 02, 2011 | 24.99 | 24.99 | 24.94 | 24.94 | 37,816 | +0.02(+0.08%) |
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%) |