Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.29 | 24.34 | 24.23 | 24.23 | 60,037 | -0.06(-0.27%) |
May 23, 2011 | 24.25 | 24.32 | 24.18 | 24.29 | 94,492 | -0.26(-1.07%) |
May 20, 2011 | 24.61 | 24.62 | 24.48 | 24.55 | 60,210 | -0.06(-0.25%) |
May 19, 2011 | 24.52 | 24.65 | 24.49 | 24.62 | 92,011 | +0.13(+0.54%) |
May 18, 2011 | 24.34 | 24.52 | 24.32 | 24.48 | 79,918 | +0.06(+0.26%) |
May 17, 2011 | 24.27 | 24.43 | 24.20 | 24.42 | 85,608 | +0.13(+0.52%) |
May 16, 2011 | 24.34 | 24.48 | 24.29 | 24.29 | 115,890 | -0.10(-0.41%) |
May 13, 2011 | 24.52 | 24.55 | 24.23 | 24.39 | 323,937 | -0.06(-0.25%) |
May 12, 2011 | 24.20 | 24.47 | 24.15 | 24.45 | 93,422 | +0.23(+0.93%) |
May 11, 2011 | 24.33 | 24.38 | 24.12 | 24.23 | 75,503 | -0.16(-0.68%) |
May 10, 2011 | 24.25 | 24.40 | 24.25 | 24.39 | 76,844 | +0.14(+0.56%) |
May 09, 2011 | 24.16 | 24.26 | 24.07 | 24.26 | 340,226 | +0.19(+0.78%) |
May 06, 2011 | 24.36 | 24.38 | 24.04 | 24.07 | 78,304 | +0.09(+0.37%) |
May 05, 2011 | 24.21 | 24.21 | 23.96 | 23.98 | 47,855 | -0.34(-1.39%) |
May 04, 2011 | 24.41 | 24.44 | 24.28 | 24.32 | 195,341 | -0.08(-0.32%) |
May 03, 2011 | 24.33 | 24.43 | 24.29 | 24.40 | 85,184 | +0.05(+0.22%) |
May 02, 2011 | 24.35 | 24.38 | 24.33 | 24.34 | 156,857 | +0.00(+0.00%) |
Apr 29, 2011 | 24.29 | 24.38 | 24.20 | 24.34 | 76,476 | +0.14(+0.58%) |
Apr 28, 2011 | 24.05 | 24.27 | 24.01 | 24.20 | 40,013 | -0.05(-0.19%) |
Apr 27, 2011 | 24.06 | 24.25 | 23.93 | 24.25 | 108,561 | +0.27(+1.11%) |
Apr 26, 2011 | 23.88 | 24.00 | 23.76 | 23.98 | 202,117 | +0.25(+1.04%) |
Apr 25, 2011 | 23.77 | 23.81 | 23.73 | 23.74 | 93,235 | -0.01(-0.03%) |
Apr 21, 2011 | 23.89 | 23.89 | 23.74 | 23.74 | 155,826 | -0.00(-0.02%) |
Apr 20, 2011 | 23.75 | 23.78 | 23.69 | 23.75 | 63,574 | +0.30(+1.29%) |
Apr 19, 2011 | 23.39 | 23.48 | 23.37 | 23.45 | 57,687 | +0.10(+0.43%) |
Apr 18, 2011 | 23.36 | 23.37 | 23.15 | 23.35 | 109,169 | -0.26(-1.11%) |
Apr 15, 2011 | 23.43 | 23.62 | 23.38 | 23.61 | 75,469 | +0.16(+0.67%) |
Apr 14, 2011 | 23.17 | 23.48 | 23.17 | 23.45 | 181,952 | +0.24(+1.05%) |
Apr 13, 2011 | 23.31 | 23.32 | 23.19 | 23.21 | 57,472 | +0.08(+0.34%) |
Apr 12, 2011 | 23.05 | 23.20 | 23.05 | 23.13 | 87,852 | -0.00(-0.02%) |
Apr 11, 2011 | 23.12 | 23.25 | 23.12 | 23.13 | 41,914 | +0.10(+0.45%) |
Apr 08, 2011 | 23.06 | 23.12 | 22.99 | 23.03 | 37,070 | +0.00(+0.02%) |
Apr 07, 2011 | 23.06 | 23.06 | 22.92 | 23.02 | 84,139 | -0.01(-0.03%) |
Apr 06, 2011 | 23.07 | 23.10 | 22.98 | 23.03 | 100,324 | +0.05(+0.23%) |
Apr 05, 2011 | 22.87 | 23.02 | 22.87 | 22.98 | 264,279 | +0.11(+0.49%) |
Apr 04, 2011 | 22.84 | 22.93 | 22.84 | 22.87 | 90,091 | -0.04(-0.19%) |
Apr 01, 2011 | 22.73 | 22.92 | 22.72 | 22.91 | 209,622 | +0.14(+0.61%) |
Mar 31, 2011 | 22.74 | 22.78 | 22.70 | 22.77 | 210,653 | -0.01(-0.04%) |
Mar 30, 2011 | 22.60 | 22.80 | 22.60 | 22.78 | 127,955 | +0.26(+1.15%) |
Mar 29, 2011 | 22.37 | 22.52 | 22.36 | 22.52 | 22,766 | +0.14(+0.63%) |
Mar 28, 2011 | 22.52 | 22.54 | 22.38 | 22.38 | 21,462 | -0.05(-0.24%) |
Mar 25, 2011 | 22.41 | 22.54 | 22.39 | 22.43 | 63,020 | -0.01(-0.06%) |
Mar 24, 2011 | 22.32 | 22.50 | 22.32 | 22.45 | 199,715 | +0.13(+0.58%) |
Mar 23, 2011 | 22.17 | 22.35 | 22.09 | 22.32 | 459,194 | +0.14(+0.61%) |
Mar 22, 2011 | 22.19 | 22.22 | 22.13 | 22.18 | 55,490 | -0.03(-0.15%) |
Mar 21, 2011 | 22.21 | 22.27 | 22.21 | 22.21 | 84,267 | +0.30(+1.39%) |
Mar 18, 2011 | 22.03 | 22.03 | 21.80 | 21.91 | 126,093 | +0.13(+0.58%) |
Mar 17, 2011 | 21.80 | 21.90 | 21.66 | 21.78 | 136,572 | +0.30(+1.39%) |
Mar 16, 2011 | 21.74 | 21.79 | 21.33 | 21.48 | 89,661 | -0.37(-1.67%) |
Mar 15, 2011 | 21.72 | 21.87 | 21.72 | 21.85 | 40,234 | -0.32(-1.42%) |
Mar 14, 2011 | 22.09 | 22.22 | 22.07 | 22.17 | 40,225 | -0.23(-1.01%) |
Mar 11, 2011 | 22.19 | 22.41 | 22.19 | 22.39 | 21,729 | +0.09(+0.39%) |
Mar 10, 2011 | 22.32 | 22.45 | 22.31 | 22.31 | 24,620 | -0.29(-1.27%) |
Mar 09, 2011 | 22.54 | 22.59 | 22.46 | 22.59 | 53,609 | +0.09(+0.40%) |
Mar 08, 2011 | 22.33 | 22.50 | 22.33 | 22.50 | 102,105 | +0.17(+0.75%) |
Mar 07, 2011 | 22.58 | 22.58 | 22.25 | 22.33 | 36,576 | -0.09(-0.38%) |
Mar 04, 2011 | 22.60 | 22.60 | 22.31 | 22.42 | 90,327 | -0.15(-0.67%) |
Mar 03, 2011 | 22.54 | 22.60 | 22.45 | 22.57 | 47,679 | +0.23(+1.03%) |
Mar 02, 2011 | 22.41 | 22.43 | 22.29 | 22.34 | 78,784 | +0.01(+0.05%) |