Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.99 | 24.20 | 23.93 | 24.09 | 191,863 | +0.08(+0.33%) |
May 23, 2011 | 24.32 | 24.52 | 24.00 | 24.01 | 192,421 | -0.71(-2.87%) |
May 20, 2011 | 24.70 | 24.91 | 24.53 | 24.72 | 126,675 | -0.03(-0.12%) |
May 19, 2011 | 24.61 | 24.82 | 24.45 | 24.75 | 199,633 | +0.32(+1.31%) |
May 18, 2011 | 24.25 | 24.50 | 24.16 | 24.43 | 105,841 | +0.23(+0.95%) |
May 17, 2011 | 23.98 | 24.30 | 23.91 | 24.20 | 80,522 | +0.07(+0.29%) |
May 16, 2011 | 24.51 | 24.65 | 24.12 | 24.13 | 134,488 | -0.53(-2.15%) |
May 13, 2011 | 24.87 | 24.98 | 24.63 | 24.66 | 127,754 | -0.24(-0.96%) |
May 12, 2011 | 24.33 | 24.99 | 24.20 | 24.90 | 61,013 | +0.43(+1.76%) |
May 11, 2011 | 24.63 | 24.76 | 24.36 | 24.47 | 74,188 | -0.23(-0.93%) |
May 10, 2011 | 24.37 | 24.72 | 24.31 | 24.70 | 82,523 | +0.47(+1.94%) |
May 09, 2011 | 23.96 | 24.37 | 23.85 | 24.23 | 85,756 | +0.24(+1.00%) |
May 06, 2011 | 24.32 | 24.48 | 23.90 | 23.99 | 135,598 | -0.17(-0.70%) |
May 05, 2011 | 24.17 | 24.64 | 24.06 | 24.16 | 112,690 | -0.11(-0.45%) |
May 04, 2011 | 24.50 | 24.57 | 24.25 | 24.27 | 104,835 | -0.18(-0.74%) |
May 03, 2011 | 24.57 | 24.63 | 24.22 | 24.45 | 154,990 | -0.18(-0.73%) |
May 02, 2011 | 24.64 | 24.72 | 24.59 | 24.63 | 155,622 | -0.16(-0.65%) |
Apr 29, 2011 | 24.20 | 24.96 | 24.12 | 24.79 | 132,677 | +0.24(+0.98%) |
Apr 28, 2011 | 24.04 | 24.59 | 23.98 | 24.55 | 117,337 | +0.40(+1.66%) |
Apr 27, 2011 | 23.83 | 24.17 | 23.83 | 24.15 | 99,382 | +0.30(+1.26%) |
Apr 26, 2011 | 23.73 | 23.95 | 23.72 | 23.85 | 188,116 | +0.15(+0.63%) |
Apr 25, 2011 | 23.86 | 23.91 | 23.66 | 23.70 | 130,114 | -0.12(-0.50%) |
Apr 21, 2011 | 23.91 | 23.96 | 23.62 | 23.82 | 139,777 | +0.05(+0.21%) |
Apr 20, 2011 | 23.55 | 23.84 | 23.55 | 23.77 | 145,930 | +0.48(+2.06%) |
Apr 19, 2011 | 23.54 | 23.62 | 23.13 | 23.29 | 79,481 | -0.16(-0.68%) |
Apr 18, 2011 | 23.50 | 23.58 | 23.25 | 23.45 | 59,340 | -0.40(-1.68%) |
Apr 15, 2011 | 23.60 | 24.04 | 23.42 | 23.85 | 307,859 | +0.20(+0.85%) |
Apr 14, 2011 | 23.28 | 23.71 | 23.28 | 23.65 | 154,060 | +0.31(+1.33%) |
Apr 13, 2011 | 23.41 | 23.48 | 23.09 | 23.34 | 112,835 | +0.08(+0.34%) |
Apr 12, 2011 | 23.66 | 23.70 | 23.26 | 23.26 | 49,003 | -0.47(-1.98%) |
Apr 11, 2011 | 23.88 | 23.97 | 23.62 | 23.73 | 61,194 | -0.19(-0.79%) |
Apr 08, 2011 | 24.28 | 24.39 | 23.85 | 23.92 | 77,177 | -0.20(-0.83%) |
Apr 07, 2011 | 24.37 | 24.51 | 24.08 | 24.12 | 66,155 | -0.21(-0.86%) |
Apr 06, 2011 | 24.33 | 24.50 | 24.15 | 24.33 | 67,345 | +0.12(+0.50%) |
Apr 05, 2011 | 24.30 | 24.40 | 24.14 | 24.21 | 80,945 | -0.17(-0.70%) |
Apr 04, 2011 | 24.04 | 24.41 | 24.04 | 24.38 | 123,658 | +0.34(+1.41%) |
Apr 01, 2011 | 23.87 | 24.16 | 23.76 | 24.04 | 180,766 | +0.33(+1.39%) |
Mar 31, 2011 | 23.65 | 23.75 | 23.53 | 23.71 | 151,941 | +0.06(+0.25%) |
Mar 30, 2011 | 23.66 | 23.73 | 23.52 | 23.65 | 110,643 | +0.10(+0.42%) |
Mar 29, 2011 | 23.53 | 23.77 | 23.47 | 23.55 | 121,931 | +0.00(+0.00%) |
Mar 28, 2011 | 23.64 | 23.70 | 23.47 | 23.55 | 133,951 | -0.04(-0.17%) |
Mar 25, 2011 | 23.37 | 23.73 | 23.37 | 23.59 | 200,276 | +0.22(+0.94%) |
Mar 24, 2011 | 23.25 | 23.45 | 23.19 | 23.37 | 112,142 | +0.22(+0.95%) |
Mar 23, 2011 | 22.90 | 23.16 | 22.82 | 23.15 | 213,387 | +0.17(+0.74%) |
Mar 22, 2011 | 22.95 | 23.04 | 22.86 | 22.98 | 51,885 | +0.01(+0.04%) |
Mar 21, 2011 | 22.90 | 22.97 | 22.80 | 22.97 | 68,120 | +0.51(+2.27%) |
Mar 18, 2011 | 22.24 | 22.48 | 22.11 | 22.46 | 201,959 | +0.39(+1.77%) |
Mar 17, 2011 | 22.45 | 22.45 | 22.06 | 22.07 | 113,111 | -0.06(-0.27%) |
Mar 16, 2011 | 22.19 | 22.41 | 21.95 | 22.13 | 166,186 | -0.17(-0.76%) |
Mar 15, 2011 | 22.32 | 22.50 | 22.25 | 22.30 | 111,747 | -0.20(-0.89%) |
Mar 14, 2011 | 22.22 | 22.68 | 22.22 | 22.50 | 132,669 | -0.03(-0.13%) |
Mar 11, 2011 | 22.26 | 22.69 | 21.99 | 22.53 | 103,073 | +0.18(+0.81%) |
Mar 10, 2011 | 22.49 | 22.71 | 22.29 | 22.35 | 163,371 | -0.71(-3.08%) |
Mar 09, 2011 | 22.91 | 23.28 | 22.63 | 23.06 | 96,892 | +0.09(+0.39%) |
Mar 08, 2011 | 22.63 | 23.09 | 22.46 | 22.97 | 161,478 | +0.29(+1.28%) |
Mar 07, 2011 | 23.00 | 23.07 | 22.63 | 22.68 | 200,726 | -0.35(-1.52%) |
Mar 04, 2011 | 22.90 | 23.06 | 22.68 | 23.03 | 264,303 | +0.18(+0.79%) |
Mar 03, 2011 | 22.36 | 22.91 | 22.36 | 22.85 | 153,014 | +0.68(+3.07%) |
Mar 02, 2011 | 21.58 | 22.43 | 21.55 | 22.17 | 181,204 | -0.03(-0.14%) |