Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.54 | 24.58 | 24.47 | 24.47 | 59,434 | -0.07(-0.27%) |
May 23, 2011 | 24.50 | 24.57 | 24.42 | 24.54 | 93,543 | -0.26(-1.07%) |
May 20, 2011 | 24.86 | 24.87 | 24.72 | 24.80 | 59,605 | -0.06(-0.25%) |
May 19, 2011 | 24.77 | 24.90 | 24.74 | 24.87 | 91,087 | +0.13(+0.54%) |
May 18, 2011 | 24.58 | 24.77 | 24.56 | 24.73 | 79,115 | +0.07(+0.26%) |
May 17, 2011 | 24.51 | 24.68 | 24.45 | 24.67 | 84,748 | +0.13(+0.52%) |
May 16, 2011 | 24.59 | 24.72 | 24.54 | 24.54 | 114,725 | -0.10(-0.41%) |
May 13, 2011 | 24.77 | 24.80 | 24.47 | 24.64 | 320,682 | -0.06(-0.25%) |
May 12, 2011 | 24.45 | 24.72 | 24.39 | 24.70 | 92,483 | +0.23(+0.93%) |
May 11, 2011 | 24.57 | 24.63 | 24.37 | 24.47 | 74,744 | -0.17(-0.68%) |
May 10, 2011 | 24.50 | 24.65 | 24.50 | 24.64 | 76,071 | +0.14(+0.56%) |
May 09, 2011 | 24.41 | 24.50 | 24.32 | 24.50 | 336,806 | +0.19(+0.77%) |
May 06, 2011 | 24.60 | 24.62 | 24.28 | 24.31 | 77,517 | +0.09(+0.37%) |
May 05, 2011 | 24.45 | 24.45 | 24.20 | 24.22 | 47,374 | -0.34(-1.39%) |
May 04, 2011 | 24.66 | 24.69 | 24.53 | 24.56 | 193,378 | -0.08(-0.32%) |
May 03, 2011 | 24.57 | 24.67 | 24.53 | 24.64 | 84,328 | +0.05(+0.22%) |
May 02, 2011 | 24.60 | 24.62 | 24.58 | 24.59 | 155,281 | +0.00(+0.00%) |
Apr 29, 2011 | 24.53 | 24.62 | 24.45 | 24.59 | 75,707 | +0.14(+0.58%) |
Apr 28, 2011 | 24.29 | 24.52 | 24.25 | 24.45 | 39,611 | -0.05(-0.19%) |
Apr 27, 2011 | 24.30 | 24.50 | 24.17 | 24.50 | 107,470 | +0.27(+1.11%) |
Apr 26, 2011 | 24.12 | 24.25 | 24.00 | 24.23 | 200,086 | +0.25(+1.04%) |
Apr 25, 2011 | 24.01 | 24.05 | 23.97 | 23.98 | 92,298 | -0.01(-0.03%) |
Apr 21, 2011 | 24.14 | 24.14 | 23.99 | 23.99 | 154,260 | -0.00(-0.02%) |
Apr 20, 2011 | 23.99 | 24.02 | 23.93 | 23.99 | 62,936 | +0.30(+1.28%) |
Apr 19, 2011 | 23.63 | 23.72 | 23.61 | 23.68 | 57,107 | +0.10(+0.43%) |
Apr 18, 2011 | 23.59 | 23.61 | 23.38 | 23.58 | 108,072 | -0.26(-1.11%) |
Apr 15, 2011 | 23.66 | 23.86 | 23.62 | 23.85 | 74,711 | +0.16(+0.67%) |
Apr 14, 2011 | 23.41 | 23.71 | 23.41 | 23.69 | 180,123 | +0.25(+1.05%) |
Apr 13, 2011 | 23.55 | 23.56 | 23.43 | 23.44 | 56,895 | +0.08(+0.34%) |
Apr 12, 2011 | 23.29 | 23.43 | 23.29 | 23.36 | 86,969 | -0.00(-0.02%) |
Apr 11, 2011 | 23.35 | 23.48 | 23.35 | 23.37 | 41,493 | +0.11(+0.45%) |
Apr 08, 2011 | 23.30 | 23.35 | 23.22 | 23.26 | 36,697 | +0.00(+0.02%) |
Apr 07, 2011 | 23.29 | 23.30 | 23.16 | 23.26 | 83,293 | -0.01(-0.03%) |
Apr 06, 2011 | 23.30 | 23.33 | 23.22 | 23.26 | 99,316 | +0.05(+0.23%) |
Apr 05, 2011 | 23.10 | 23.25 | 23.10 | 23.21 | 261,623 | +0.11(+0.49%) |
Apr 04, 2011 | 23.07 | 23.16 | 23.07 | 23.10 | 89,185 | -0.04(-0.19%) |
Apr 01, 2011 | 22.96 | 23.15 | 22.95 | 23.14 | 207,515 | +0.14(+0.61%) |
Mar 31, 2011 | 22.97 | 23.01 | 22.93 | 23.00 | 208,536 | -0.01(-0.04%) |
Mar 30, 2011 | 22.83 | 23.03 | 22.83 | 23.01 | 126,669 | +0.26(+1.15%) |
Mar 29, 2011 | 22.59 | 22.75 | 22.58 | 22.75 | 22,537 | +0.14(+0.63%) |
Mar 28, 2011 | 22.74 | 22.77 | 22.60 | 22.60 | 21,246 | -0.05(-0.24%) |
Mar 25, 2011 | 22.64 | 22.76 | 22.62 | 22.66 | 62,386 | -0.01(-0.06%) |
Mar 24, 2011 | 22.55 | 22.73 | 22.55 | 22.67 | 197,707 | +0.13(+0.58%) |
Mar 23, 2011 | 22.40 | 22.57 | 22.31 | 22.54 | 454,579 | +0.14(+0.61%) |
Mar 22, 2011 | 22.42 | 22.44 | 22.35 | 22.41 | 54,933 | -0.03(-0.15%) |
Mar 21, 2011 | 22.44 | 22.49 | 22.44 | 22.44 | 83,420 | +0.31(+1.39%) |
Mar 18, 2011 | 22.26 | 22.26 | 22.02 | 22.13 | 124,826 | +0.13(+0.58%) |
Mar 17, 2011 | 22.02 | 22.12 | 21.88 | 22.00 | 135,199 | +0.30(+1.39%) |
Mar 16, 2011 | 21.96 | 22.01 | 21.55 | 21.70 | 88,760 | -0.37(-1.67%) |
Mar 15, 2011 | 21.94 | 22.09 | 21.94 | 22.07 | 39,829 | -0.32(-1.42%) |
Mar 14, 2011 | 22.32 | 22.44 | 22.29 | 22.39 | 39,821 | -0.23(-1.01%) |
Mar 11, 2011 | 22.42 | 22.64 | 22.42 | 22.62 | 21,511 | +0.09(+0.39%) |
Mar 10, 2011 | 22.55 | 22.68 | 22.53 | 22.53 | 24,373 | -0.29(-1.27%) |
Mar 09, 2011 | 22.76 | 22.82 | 22.69 | 22.82 | 53,070 | +0.09(+0.40%) |
Mar 08, 2011 | 22.56 | 22.73 | 22.56 | 22.73 | 101,079 | +0.17(+0.75%) |
Mar 07, 2011 | 22.81 | 22.81 | 22.48 | 22.56 | 36,209 | -0.09(-0.38%) |
Mar 04, 2011 | 22.83 | 22.83 | 22.54 | 22.65 | 89,420 | -0.15(-0.67%) |
Mar 03, 2011 | 22.77 | 22.83 | 22.67 | 22.80 | 47,200 | +0.23(+1.03%) |
Mar 02, 2011 | 22.64 | 22.66 | 22.52 | 22.57 | 77,992 | +0.01(+0.05%) |