Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.42 | 23.45 | 23.31 | 23.33 | 5,501 | +0.05(+0.23%) |
May 23, 2011 | 23.42 | 23.42 | 23.22 | 23.28 | 9,968 | -0.46(-1.92%) |
May 20, 2011 | 23.84 | 23.84 | 23.64 | 23.73 | 11,255 | -0.12(-0.50%) |
May 19, 2011 | 23.84 | 23.85 | 23.77 | 23.85 | 2,791 | +0.10(+0.42%) |
May 18, 2011 | 23.51 | 23.75 | 23.51 | 23.75 | 5,542 | +0.33(+1.41%) |
May 17, 2011 | 23.25 | 23.42 | 23.20 | 23.42 | 14,260 | -0.02(-0.09%) |
May 16, 2011 | 23.41 | 23.59 | 23.41 | 23.44 | 3,641 | -0.08(-0.35%) |
May 13, 2011 | 23.70 | 23.71 | 23.53 | 23.53 | 2,218 | -0.16(-0.69%) |
May 12, 2011 | 23.50 | 23.69 | 23.50 | 23.69 | 5,101 | +0.15(+0.62%) |
May 11, 2011 | 23.93 | 23.93 | 23.54 | 23.54 | 3,460 | -0.35(-1.45%) |
May 10, 2011 | 23.84 | 23.91 | 23.75 | 23.89 | 8,270 | +0.11(+0.46%) |
May 09, 2011 | 23.65 | 23.78 | 23.63 | 23.78 | 3,205 | +0.13(+0.54%) |
May 06, 2011 | 23.69 | 23.79 | 23.56 | 23.65 | 4,562 | +0.15(+0.62%) |
May 05, 2011 | 23.52 | 23.66 | 23.42 | 23.51 | 9,283 | -0.17(-0.73%) |
May 04, 2011 | 23.94 | 23.94 | 23.51 | 23.68 | 6,026 | -0.18(-0.76%) |
May 03, 2011 | 23.98 | 23.98 | 23.86 | 23.86 | 2,002 | -0.11(-0.47%) |
May 02, 2011 | 23.98 | 23.98 | 23.98 | 23.98 | 9,347 | -0.15(-0.63%) |
Apr 29, 2011 | 23.94 | 24.15 | 23.92 | 24.13 | 15,144 | +0.25(+1.03%) |
Apr 28, 2011 | 23.75 | 23.94 | 23.75 | 23.88 | 7,732 | +0.13(+0.54%) |
Apr 27, 2011 | 23.73 | 23.75 | 23.57 | 23.75 | 2,702 | +0.09(+0.38%) |
Apr 26, 2011 | 23.62 | 23.71 | 23.62 | 23.66 | 22,158 | +0.12(+0.52%) |
Apr 25, 2011 | 23.47 | 23.54 | 23.42 | 23.54 | 8,753 | +0.04(+0.15%) |
Apr 21, 2011 | 23.44 | 23.51 | 23.39 | 23.51 | 8,132 | +0.23(+0.98%) |
Apr 20, 2011 | 23.27 | 23.29 | 23.24 | 23.28 | 12,028 | +0.33(+1.43%) |
Apr 19, 2011 | 23.01 | 23.01 | 22.84 | 22.95 | 13,270 | +0.05(+0.24%) |
Apr 18, 2011 | 23.06 | 23.06 | 22.80 | 22.90 | 116,775 | -0.34(-1.45%) |
Apr 15, 2011 | 23.17 | 23.26 | 23.17 | 23.23 | 15,082 | +0.20(+0.88%) |
Apr 14, 2011 | 22.96 | 23.05 | 22.96 | 23.03 | 1,608 | -0.05(-0.21%) |
Apr 13, 2011 | 23.07 | 23.18 | 23.01 | 23.08 | 5,911 | +0.10(+0.44%) |
Apr 12, 2011 | 23.03 | 23.03 | 22.85 | 22.98 | 2,836 | -0.23(-0.97%) |
Apr 11, 2011 | 23.28 | 23.30 | 23.20 | 23.20 | 35,633 | -0.02(-0.08%) |
Apr 08, 2011 | 23.39 | 23.43 | 23.20 | 23.22 | 75,606 | -0.07(-0.32%) |
Apr 07, 2011 | 23.29 | 23.30 | 23.29 | 23.30 | 5,872 | -0.05(-0.23%) |
Apr 06, 2011 | 23.35 | 23.35 | 23.28 | 23.35 | 1,217 | -0.04(-0.16%) |
Apr 05, 2011 | 23.30 | 23.42 | 23.17 | 23.39 | 7,004 | +0.08(+0.36%) |
Apr 04, 2011 | 23.30 | 23.34 | 23.27 | 23.31 | 12,204 | +0.00(+0.00%) |
Apr 01, 2011 | 23.14 | 23.31 | 23.14 | 23.31 | 2,248 | +0.21(+0.91%) |
Mar 31, 2011 | 23.11 | 23.13 | 23.07 | 23.10 | 2,125 | -0.03(-0.12%) |
Mar 30, 2011 | 23.02 | 23.12 | 23.02 | 23.12 | 1,839 | +0.27(+1.19%) |
Mar 29, 2011 | 22.79 | 22.85 | 22.77 | 22.85 | 2,412 | +0.03(+0.12%) |
Mar 28, 2011 | 22.84 | 22.91 | 22.81 | 22.82 | 1,206 | +0.00(+0.00%) |
Mar 25, 2011 | 22.78 | 22.90 | 22.77 | 22.82 | 16,131 | +0.09(+0.40%) |
Mar 24, 2011 | 22.67 | 22.73 | 22.65 | 22.73 | 2,055 | +0.21(+0.93%) |
Mar 23, 2011 | 22.34 | 22.52 | 22.28 | 22.52 | 3,777 | +0.11(+0.49%) |
Mar 22, 2011 | 22.44 | 22.46 | 22.41 | 22.41 | 1,990 | +0.01(+0.04%) |
Mar 21, 2011 | 22.44 | 22.45 | 22.38 | 22.40 | 36,038 | +0.33(+1.49%) |
Mar 18, 2011 | 22.17 | 22.17 | 22.08 | 22.08 | 1,445 | -0.01(-0.04%) |
Mar 17, 2011 | 22.08 | 22.08 | 22.08 | 22.08 | 109 | +0.24(+1.09%) |
Mar 16, 2011 | 22.00 | 22.00 | 21.82 | 21.85 | 3,673 | -0.21(-0.95%) |
Mar 15, 2011 | 21.89 | 22.09 | 21.88 | 22.06 | 11,320 | -0.07(-0.33%) |
Mar 14, 2011 | 22.14 | 22.14 | 22.03 | 22.13 | 1,864 | -0.12(-0.53%) |
Mar 11, 2011 | 22.12 | 22.25 | 22.12 | 22.25 | 2,161 | +0.19(+0.86%) |
Mar 10, 2011 | 22.11 | 22.20 | 22.06 | 22.06 | 7,429 | -0.50(-2.22%) |
Mar 09, 2011 | 22.58 | 22.59 | 22.53 | 22.56 | 2,218 | -0.09(-0.38%) |
Mar 08, 2011 | 22.69 | 22.69 | 22.64 | 22.64 | 31,112 | +0.16(+0.71%) |
Mar 07, 2011 | 22.83 | 22.83 | 22.43 | 22.49 | 4,103 | -0.20(-0.88%) |
Mar 04, 2011 | 22.80 | 22.80 | 22.61 | 22.69 | 7,452 | -0.17(-0.76%) |
Mar 03, 2011 | 22.62 | 22.86 | 22.62 | 22.86 | 11,461 | +0.42(+1.86%) |
Mar 02, 2011 | 22.39 | 22.47 | 22.37 | 22.44 | 3,399 | +0.11(+0.51%) |