Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.70 | 23.71 | 23.65 | 23.65 | 11,321 | -0.01(-0.04%) |
May 23, 2011 | 23.51 | 23.69 | 23.51 | 23.66 | 47,368 | -0.03(-0.15%) |
May 20, 2011 | 23.70 | 23.77 | 23.65 | 23.70 | 36,251 | +0.00(+0.00%) |
May 19, 2011 | 23.74 | 23.76 | 23.65 | 23.70 | 70,436 | -0.07(-0.29%) |
May 18, 2011 | 23.77 | 23.78 | 23.72 | 23.77 | 30,042 | +0.04(+0.18%) |
May 17, 2011 | 23.64 | 23.72 | 23.63 | 23.72 | 23,573 | +0.03(+0.11%) |
May 16, 2011 | 23.79 | 23.79 | 23.69 | 23.70 | 9,481 | -0.03(-0.14%) |
May 13, 2011 | 23.79 | 23.79 | 23.70 | 23.73 | 11,919 | -0.03(-0.14%) |
May 12, 2011 | 23.72 | 23.79 | 23.66 | 23.77 | 16,482 | -0.01(-0.04%) |
May 11, 2011 | 23.82 | 23.82 | 23.71 | 23.77 | 78,398 | -0.04(-0.18%) |
May 10, 2011 | 23.78 | 23.84 | 23.75 | 23.82 | 21,401 | -0.02(-0.07%) |
May 09, 2011 | 23.77 | 23.83 | 23.64 | 23.83 | 57,961 | +0.14(+0.58%) |
May 06, 2011 | 23.85 | 23.85 | 23.67 | 23.70 | 85,855 | +0.03(+0.11%) |
May 05, 2011 | 23.64 | 23.88 | 23.64 | 23.67 | 21,310 | -0.12(-0.51%) |
May 04, 2011 | 23.80 | 23.81 | 23.66 | 23.79 | 29,006 | -0.04(-0.18%) |
May 03, 2011 | 23.93 | 23.95 | 23.80 | 23.83 | 69,899 | -0.07(-0.29%) |
May 02, 2011 | 23.91 | 23.92 | 23.90 | 23.90 | 20,199 | -0.04(-0.18%) |
Apr 29, 2011 | 23.84 | 23.98 | 23.84 | 23.95 | 25,235 | +0.05(+0.22%) |
Apr 28, 2011 | 23.87 | 23.92 | 23.86 | 23.89 | 15,239 | -0.02(-0.07%) |
Apr 27, 2011 | 23.83 | 23.91 | 23.80 | 23.91 | 17,460 | +0.09(+0.40%) |
Apr 26, 2011 | 23.77 | 23.84 | 23.77 | 23.82 | 19,746 | +0.03(+0.11%) |
Apr 25, 2011 | 23.78 | 23.80 | 23.74 | 23.79 | 15,924 | +0.03(+0.14%) |
Apr 21, 2011 | 23.75 | 23.81 | 23.74 | 23.76 | 28,505 | +0.02(+0.07%) |
Apr 20, 2011 | 23.93 | 23.93 | 23.70 | 23.74 | 21,964 | +0.09(+0.40%) |
Apr 19, 2011 | 23.61 | 23.67 | 23.61 | 23.64 | 32,362 | +0.03(+0.11%) |
Apr 18, 2011 | 23.48 | 23.64 | 23.48 | 23.62 | 36,615 | -0.01(-0.04%) |
Apr 15, 2011 | 23.61 | 23.67 | 23.60 | 23.63 | 12,630 | +0.04(+0.18%) |
Apr 14, 2011 | 23.57 | 23.62 | 23.53 | 23.58 | 22,837 | -0.02(-0.07%) |
Apr 13, 2011 | 23.58 | 23.60 | 23.56 | 23.60 | 68,193 | +0.08(+0.33%) |
Apr 12, 2011 | 23.55 | 23.56 | 23.49 | 23.52 | 29,219 | -0.03(-0.11%) |
Apr 11, 2011 | 23.95 | 23.95 | 23.52 | 23.55 | 25,147 | -0.06(-0.25%) |
Apr 08, 2011 | 23.65 | 23.65 | 23.57 | 23.61 | 77,644 | +0.00(+0.00%) |
Apr 07, 2011 | 23.62 | 23.63 | 23.59 | 23.61 | 14,558 | +0.01(+0.04%) |
Apr 06, 2011 | 23.64 | 23.64 | 23.58 | 23.60 | 49,867 | -0.04(-0.18%) |
Apr 05, 2011 | 23.64 | 23.70 | 23.64 | 23.64 | 64,322 | -0.04(-0.18%) |
Apr 04, 2011 | 23.58 | 23.69 | 23.56 | 23.69 | 74,661 | +0.12(+0.51%) |
Apr 01, 2011 | 23.58 | 23.58 | 23.47 | 23.57 | 71,603 | +0.07(+0.29%) |
Mar 31, 2011 | 23.39 | 23.52 | 23.39 | 23.50 | 62,002 | +0.03(+0.15%) |
Mar 30, 2011 | 23.46 | 23.48 | 23.28 | 23.46 | 12,549 | +0.09(+0.40%) |
Mar 29, 2011 | 23.38 | 23.41 | 23.34 | 23.37 | 216,265 | +0.00(+0.00%) |
Mar 28, 2011 | 23.33 | 23.39 | 23.33 | 23.37 | 23,097 | -0.01(-0.06%) |
Mar 25, 2011 | 23.46 | 23.46 | 23.36 | 23.38 | 799,042 | -0.05(-0.20%) |
Mar 24, 2011 | 23.49 | 23.49 | 22.83 | 23.43 | 67,032 | +0.04(+0.19%) |
Mar 23, 2011 | 23.27 | 23.41 | 23.27 | 23.39 | 22,031 | +0.03(+0.14%) |
Mar 22, 2011 | 23.33 | 23.35 | 23.28 | 23.35 | 19,476 | +0.01(+0.04%) |
Mar 21, 2011 | 23.30 | 23.34 | 23.29 | 23.34 | 14,064 | +0.11(+0.48%) |
Mar 18, 2011 | 23.25 | 23.25 | 23.17 | 23.23 | 22,703 | +0.12(+0.52%) |
Mar 17, 2011 | 23.20 | 23.20 | 23.03 | 23.11 | 32,756 | +0.20(+0.86%) |
Mar 16, 2011 | 23.06 | 23.09 | 22.91 | 22.91 | 45,051 | -0.15(-0.67%) |
Mar 15, 2011 | 23.08 | 23.27 | 23.05 | 23.07 | 31,526 | -0.21(-0.89%) |
Mar 14, 2011 | 23.27 | 23.27 | 23.15 | 23.27 | 22,028 | -0.04(-0.18%) |
Mar 11, 2011 | 23.29 | 23.34 | 23.15 | 23.32 | 34,138 | +0.00(+0.00%) |
Mar 10, 2011 | 23.34 | 23.34 | 23.27 | 23.32 | 22,029 | -0.14(-0.59%) |
Mar 09, 2011 | 23.38 | 23.46 | 23.38 | 23.46 | 23,553 | +0.02(+0.07%) |
Mar 08, 2011 | 23.42 | 23.49 | 23.40 | 23.44 | 12,873 | -0.01(-0.04%) |
Mar 07, 2011 | 23.62 | 23.62 | 23.43 | 23.45 | 61,823 | -0.07(-0.29%) |
Mar 04, 2011 | 23.43 | 23.52 | 23.43 | 23.52 | 47,261 | +0.04(+0.18%) |
Mar 03, 2011 | 23.57 | 23.57 | 23.43 | 23.47 | 84,796 | +0.05(+0.22%) |
Mar 02, 2011 | 23.36 | 23.42 | 23.32 | 23.42 | 33,567 | +0.12(+0.52%) |