Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.99 | 24.99 | 24.76 | 24.80 | 2,100 | -0.18(-0.72%) |
Apr 28, 2011 | 24.90 | 24.98 | 24.90 | 24.98 | 600 | +0.24(+0.97%) |
Apr 27, 2011 | 24.73 | 24.87 | 24.73 | 24.74 | 1,250 | +0.01(+0.04%) |
Apr 26, 2011 | 24.82 | 24.82 | 24.63 | 24.73 | 2,553 | -0.08(-0.32%) |
Apr 25, 2011 | 25.04 | 25.04 | 24.81 | 24.81 | 900 | -0.06(-0.24%) |
Apr 21, 2011 | 25.00 | 25.00 | 24.87 | 24.87 | 1,300 | -0.25(-1.00%) |
Apr 20, 2011 | 24.87 | 25.18 | 24.87 | 25.12 | 2,200 | +0.25(+1.01%) |
Apr 19, 2011 | 24.90 | 24.90 | 24.87 | 24.87 | 950 | -0.03(-0.12%) |
Apr 18, 2011 | 24.91 | 24.92 | 24.80 | 24.90 | 1,900 | +0.00(+0.00%) |
Apr 15, 2011 | 24.95 | 25.11 | 24.90 | 24.90 | 1,512 | -0.00(-0.00%) |
Apr 14, 2011 | 25.17 | 25.17 | 24.90 | 24.90 | 3,300 | -0.05(-0.20%) |
Apr 13, 2011 | 24.85 | 24.95 | 24.85 | 24.95 | 2,490 | +0.10(+0.40%) |
Apr 12, 2011 | 25.07 | 25.07 | 24.85 | 24.85 | 680 | +0.00(+0.00%) |
Apr 11, 2011 | 24.85 | 24.86 | 24.85 | 24.85 | 2,225 | -0.02(-0.08%) |
Apr 08, 2011 | 24.86 | 24.95 | 24.86 | 24.87 | 3,500 | -0.00(-0.00%) |
Apr 07, 2011 | 24.88 | 24.88 | 24.87 | 24.87 | 400 | -0.03(-0.12%) |
Apr 06, 2011 | 24.91 | 24.94 | 24.90 | 24.90 | 1,000 | +0.04(+0.16%) |
Apr 05, 2011 | 24.92 | 25.00 | 24.86 | 24.86 | 2,315 | -0.06(-0.24%) |
Apr 04, 2011 | 24.96 | 24.96 | 24.91 | 24.92 | 2,100 | -0.27(-1.07%) |
Mar 31, 2011 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.22(+0.88%) |
Mar 30, 2011 | 24.95 | 24.97 | 24.95 | 24.97 | 2,000 | +0.07(+0.28%) |
Mar 29, 2011 | 24.99 | 25.07 | 24.86 | 24.90 | 4,002 | -0.09(-0.36%) |
Mar 28, 2011 | 24.99 | 24.99 | 24.99 | 24.99 | 800 | +0.25(+1.01%) |
Mar 25, 2011 | 24.83 | 24.99 | 24.74 | 24.74 | 2,430 | -0.07(-0.28%) |
Mar 24, 2011 | 24.93 | 24.99 | 24.81 | 24.81 | 1,772 | -0.12(-0.48%) |
Mar 23, 2011 | 24.80 | 24.93 | 24.70 | 24.93 | 500 | +0.27(+1.09%) |
Mar 22, 2011 | 24.65 | 24.96 | 24.61 | 24.66 | 2,885 | -0.14(-0.56%) |
Mar 21, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 700 | +0.07(+0.28%) |
Mar 18, 2011 | 24.73 | 24.73 | 24.72 | 24.73 | 2,061 | +0.15(+0.61%) |
Mar 17, 2011 | 24.55 | 24.58 | 24.55 | 24.58 | 1,415 | +0.08(+0.33%) |
Mar 16, 2011 | 24.80 | 24.80 | 24.50 | 24.50 | 2,800 | -0.38(-1.53%) |
Mar 15, 2011 | 24.75 | 24.88 | 24.56 | 24.88 | 3,100 | +0.08(+0.32%) |
Mar 11, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Mar 10, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 150 | +0.15(+0.61%) |
Mar 08, 2011 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.07(+0.27%) |
Mar 07, 2011 | 24.89 | 24.89 | 24.55 | 24.58 | 3,820 | -0.06(-0.23%) |
Mar 04, 2011 | 24.66 | 24.74 | 24.64 | 24.64 | 1,900 | +0.04(+0.16%) |
Mar 03, 2011 | 24.69 | 24.69 | 24.60 | 24.60 | 2,100 | -0.08(-0.32%) |
Mar 02, 2011 | 24.55 | 24.68 | 24.48 | 24.68 | 3,400 | +0.13(+0.53%) |
Mar 01, 2011 | 24.78 | 24.78 | 24.55 | 24.55 | 4,232 | +0.07(+0.29%) |
Feb 28, 2011 | 24.60 | 24.60 | 24.48 | 24.48 | 500 | -0.35(-1.41%) |
Feb 24, 2011 | 24.83 | 24.83 | 24.83 | 24.83 | 400 | +0.01(+0.04%) |
Feb 23, 2011 | 24.75 | 24.82 | 24.47 | 24.82 | 6,598 | +0.07(+0.28%) |
Feb 22, 2011 | 24.76 | 24.76 | 24.75 | 24.75 | 350 | -0.10(-0.40%) |
Feb 18, 2011 | 24.61 | 24.85 | 24.60 | 24.85 | 2,800 | -0.02(-0.08%) |
Feb 17, 2011 | 24.84 | 24.87 | 24.75 | 24.87 | 1,450 | +0.07(+0.28%) |
Feb 16, 2011 | 24.86 | 24.88 | 24.70 | 24.80 | 1,000 | -0.05(-0.20%) |
Feb 15, 2011 | 24.85 | 24.85 | 24.67 | 24.85 | 1,298 | -0.10(-0.38%) |
Feb 14, 2011 | 24.95 | 24.95 | 24.95 | 24.95 | 145 | +0.09(+0.34%) |
Feb 11, 2011 | 24.74 | 24.86 | 24.58 | 24.86 | 4,250 | -0.44(-1.74%) |
Feb 10, 2011 | 25.45 | 25.45 | 25.30 | 25.30 | 1,858 | -0.16(-0.63%) |
Feb 09, 2011 | 25.30 | 25.46 | 25.30 | 25.46 | 2,125 | +0.23(+0.92%) |
Feb 08, 2011 | 25.30 | 25.30 | 25.20 | 25.23 | 4,190 | -0.12(-0.48%) |
Feb 07, 2011 | 25.30 | 25.35 | 25.21 | 25.35 | 4,300 | +0.05(+0.20%) |
Feb 04, 2011 | 25.15 | 25.30 | 25.15 | 25.30 | 2,160 | +0.15(+0.60%) |
Feb 02, 2011 | 25.06 | 25.15 | 25.15 | 25.15 | 2,000 | +0.00(+0.00%) |