Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.95 | 24.99 | 24.94 | 24.94 | 2,600 | +0.09(+0.35%) |
May 23, 2011 | 25.00 | 25.00 | 24.85 | 24.85 | 2,600 | -0.25(-1.01%) |
May 19, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.03(+0.13%) |
May 18, 2011 | 25.07 | 25.07 | 25.07 | 25.07 | 200 | +0.11(+0.42%) |
May 17, 2011 | 24.96 | 24.96 | 24.96 | 24.96 | 800 | -0.00(-0.02%) |
May 16, 2011 | 24.87 | 24.97 | 24.87 | 24.97 | 400 | +0.20(+0.83%) |
May 13, 2011 | 25.05 | 25.05 | 24.67 | 24.77 | 2,600 | -0.29(-1.14%) |
May 12, 2011 | 24.35 | 25.05 | 24.35 | 25.05 | 1,884 | +0.48(+1.93%) |
May 11, 2011 | 24.50 | 24.57 | 24.50 | 24.57 | 400 | -0.02(-0.08%) |
May 10, 2011 | 24.52 | 24.62 | 24.52 | 24.59 | 1,600 | +0.17(+0.72%) |
May 09, 2011 | 24.42 | 24.42 | 24.42 | 24.42 | 200 | -0.07(-0.29%) |
May 06, 2011 | 24.61 | 24.61 | 24.49 | 24.49 | 1,400 | +0.00(+0.00%) |
May 05, 2011 | 24.41 | 24.52 | 24.41 | 24.49 | 800 | -0.03(-0.10%) |
May 04, 2011 | 24.42 | 24.62 | 24.42 | 24.52 | 1,000 | +0.12(+0.47%) |
May 03, 2011 | 24.30 | 24.53 | 24.30 | 24.40 | 11,320 | -0.04(-0.16%) |
May 02, 2011 | 24.44 | 24.44 | 24.44 | 24.44 | 1,400 | -0.06(-0.24%) |
Apr 29, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 600 | +0.16(+0.66%) |
Apr 28, 2011 | 24.05 | 24.39 | 24.04 | 24.34 | 16,436 | +0.11(+0.45%) |
Apr 27, 2011 | 24.23 | 24.23 | 24.11 | 24.23 | 1,000 | +0.05(+0.23%) |
Apr 26, 2011 | 23.69 | 24.18 | 23.69 | 24.18 | 2,900 | +0.30(+1.26%) |
Apr 25, 2011 | 23.82 | 23.88 | 23.82 | 23.88 | 4,800 | -0.30(-1.22%) |
Apr 21, 2011 | 24.07 | 24.17 | 24.00 | 24.17 | 4,424 | +0.03(+0.10%) |
Apr 20, 2011 | 23.68 | 24.14 | 23.68 | 24.14 | 1,200 | +0.54(+2.31%) |
Apr 19, 2011 | 23.62 | 23.62 | 23.55 | 23.60 | 1,000 | +0.00(+0.00%) |
Apr 18, 2011 | 23.75 | 23.75 | 23.60 | 23.60 | 1,600 | -0.25(-1.07%) |
Apr 15, 2011 | 23.99 | 24.18 | 23.73 | 23.86 | 3,472 | -0.01(-0.04%) |
Apr 14, 2011 | 23.86 | 23.86 | 23.86 | 23.86 | 200 | +0.07(+0.31%) |
Apr 13, 2011 | 23.74 | 23.80 | 23.73 | 23.79 | 3,000 | -0.10(-0.42%) |
Apr 12, 2011 | 23.89 | 23.89 | 23.89 | 23.89 | 1,024 | -0.12(-0.52%) |
Apr 11, 2011 | 23.68 | 24.14 | 23.68 | 24.02 | 3,400 | +0.46(+1.93%) |
Apr 08, 2011 | 23.56 | 23.56 | 23.56 | 23.56 | 400 | +0.01(+0.04%) |
Apr 07, 2011 | 23.48 | 23.61 | 23.29 | 23.55 | 1,332 | -0.13(-0.55%) |
Apr 06, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 200 | -0.07(-0.29%) |
Apr 05, 2011 | 23.75 | 23.75 | 23.62 | 23.75 | 1,140 | -0.20(-0.86%) |
Apr 01, 2011 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.20(+0.86%) |
Mar 31, 2011 | 23.19 | 23.94 | 23.19 | 23.75 | 12,180 | +0.14(+0.57%) |
Mar 30, 2011 | 24.26 | 24.26 | 23.48 | 23.61 | 4,378 | -0.77(-3.16%) |
Mar 29, 2011 | 24.40 | 24.80 | 24.17 | 24.39 | 4,810 | -0.41(-1.67%) |
Mar 25, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.25(+1.02%) |
Mar 24, 2011 | 24.50 | 24.55 | 24.50 | 24.55 | 400 | +0.07(+0.31%) |
Mar 23, 2011 | 24.56 | 24.57 | 24.43 | 24.48 | 1,600 | -0.08(-0.33%) |
Mar 21, 2011 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.23(+0.95%) |
Mar 18, 2011 | 24.00 | 24.32 | 24.00 | 24.32 | 1,000 | +0.45(+1.88%) |
Mar 17, 2011 | 23.88 | 23.88 | 23.88 | 23.88 | 200 | +0.00(+0.00%) |
Mar 16, 2011 | 23.85 | 23.88 | 23.73 | 23.88 | 2,628 | -0.10(-0.42%) |
Mar 15, 2011 | 23.98 | 24.25 | 23.98 | 23.98 | 1,000 | -0.27(-1.13%) |
Mar 14, 2011 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | -0.12(-0.51%) |
Mar 11, 2011 | 24.18 | 24.38 | 24.12 | 24.38 | 2,400 | +0.12(+0.49%) |
Mar 10, 2011 | 24.13 | 24.25 | 24.09 | 24.25 | 5,100 | -0.08(-0.32%) |
Mar 09, 2011 | 24.23 | 24.33 | 24.23 | 24.33 | 600 | +0.23(+0.94%) |
Mar 08, 2011 | 23.98 | 24.11 | 23.59 | 24.11 | 3,968 | +0.25(+1.05%) |
Mar 07, 2011 | 23.80 | 23.86 | 23.80 | 23.86 | 400 | -0.12(-0.52%) |
Mar 04, 2011 | 23.98 | 23.98 | 23.98 | 23.98 | 200 | -0.16(-0.66%) |
Mar 03, 2011 | 23.86 | 24.14 | 23.86 | 24.14 | 1,134 | +0.41(+1.73%) |
Mar 02, 2011 | 23.73 | 23.73 | 23.73 | 23.73 | 200 | +0.12(+0.51%) |