Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.55 | 24.60 | 24.49 | 24.49 | 59,397 | -0.07(-0.27%) |
May 23, 2011 | 24.51 | 24.58 | 24.44 | 24.55 | 93,485 | -0.26(-1.07%) |
May 20, 2011 | 24.87 | 24.89 | 24.74 | 24.82 | 59,568 | -0.06(-0.25%) |
May 19, 2011 | 24.78 | 24.91 | 24.75 | 24.88 | 91,031 | +0.13(+0.54%) |
May 18, 2011 | 24.60 | 24.79 | 24.58 | 24.75 | 79,067 | +0.07(+0.26%) |
May 17, 2011 | 24.53 | 24.70 | 24.46 | 24.68 | 84,696 | +0.13(+0.52%) |
May 16, 2011 | 24.61 | 24.74 | 24.55 | 24.55 | 114,655 | -0.10(-0.41%) |
May 13, 2011 | 24.78 | 24.81 | 24.49 | 24.66 | 320,486 | -0.06(-0.25%) |
May 12, 2011 | 24.46 | 24.73 | 24.41 | 24.72 | 92,426 | +0.23(+0.93%) |
May 11, 2011 | 24.59 | 24.65 | 24.38 | 24.49 | 74,698 | -0.17(-0.68%) |
May 10, 2011 | 24.51 | 24.66 | 24.51 | 24.66 | 76,025 | +0.14(+0.56%) |
May 09, 2011 | 24.42 | 24.52 | 24.33 | 24.52 | 336,600 | +0.19(+0.77%) |
May 06, 2011 | 24.62 | 24.64 | 24.30 | 24.33 | 77,470 | +0.09(+0.37%) |
May 05, 2011 | 24.47 | 24.47 | 24.22 | 24.24 | 47,345 | -0.34(-1.39%) |
May 04, 2011 | 24.67 | 24.71 | 24.54 | 24.58 | 193,259 | -0.08(-0.32%) |
May 03, 2011 | 24.59 | 24.69 | 24.55 | 24.66 | 84,277 | +0.05(+0.22%) |
May 02, 2011 | 24.62 | 24.64 | 24.60 | 24.61 | 155,186 | +0.00(+0.00%) |
Apr 29, 2011 | 24.55 | 24.64 | 24.46 | 24.61 | 75,661 | +0.14(+0.58%) |
Apr 28, 2011 | 24.31 | 24.53 | 24.26 | 24.46 | 39,587 | -0.05(-0.19%) |
Apr 27, 2011 | 24.32 | 24.51 | 24.19 | 24.51 | 107,405 | +0.27(+1.11%) |
Apr 26, 2011 | 24.13 | 24.26 | 24.02 | 24.24 | 199,964 | +0.25(+1.04%) |
Apr 25, 2011 | 24.03 | 24.07 | 23.98 | 23.99 | 92,241 | -0.01(-0.03%) |
Apr 21, 2011 | 24.15 | 24.15 | 24.00 | 24.00 | 154,165 | -0.00(-0.01%) |
Apr 20, 2011 | 24.00 | 24.04 | 23.95 | 24.00 | 62,897 | +0.30(+1.28%) |
Apr 19, 2011 | 23.64 | 23.73 | 23.62 | 23.70 | 57,072 | +0.10(+0.43%) |
Apr 18, 2011 | 23.61 | 23.62 | 23.40 | 23.60 | 108,006 | -0.26(-1.11%) |
Apr 15, 2011 | 23.68 | 23.88 | 23.63 | 23.86 | 74,665 | +0.16(+0.67%) |
Apr 14, 2011 | 23.42 | 23.73 | 23.42 | 23.70 | 180,013 | +0.25(+1.05%) |
Apr 13, 2011 | 23.56 | 23.57 | 23.44 | 23.46 | 56,860 | +0.08(+0.34%) |
Apr 12, 2011 | 23.30 | 23.45 | 23.30 | 23.38 | 86,916 | -0.00(-0.02%) |
Apr 11, 2011 | 23.37 | 23.50 | 23.37 | 23.38 | 41,468 | +0.11(+0.45%) |
Apr 08, 2011 | 23.31 | 23.37 | 23.23 | 23.27 | 36,675 | +0.00(+0.02%) |
Apr 07, 2011 | 23.31 | 23.31 | 23.17 | 23.27 | 83,242 | -0.01(-0.03%) |
Apr 06, 2011 | 23.31 | 23.35 | 23.23 | 23.28 | 99,255 | +0.05(+0.23%) |
Apr 05, 2011 | 23.12 | 23.26 | 23.12 | 23.22 | 261,463 | +0.11(+0.49%) |
Apr 04, 2011 | 23.09 | 23.17 | 23.09 | 23.11 | 89,131 | -0.04(-0.19%) |
Apr 01, 2011 | 22.98 | 23.17 | 22.96 | 23.16 | 207,388 | +0.14(+0.61%) |
Mar 31, 2011 | 22.99 | 23.02 | 22.94 | 23.01 | 208,409 | -0.01(-0.04%) |
Mar 30, 2011 | 22.84 | 23.04 | 22.84 | 23.02 | 126,592 | +0.26(+1.15%) |
Mar 29, 2011 | 22.61 | 22.76 | 22.60 | 22.76 | 22,524 | +0.14(+0.63%) |
Mar 28, 2011 | 22.76 | 22.79 | 22.62 | 22.62 | 21,233 | -0.05(-0.24%) |
Mar 25, 2011 | 22.65 | 22.78 | 22.63 | 22.67 | 62,348 | -0.01(-0.06%) |
Mar 24, 2011 | 22.56 | 22.74 | 22.56 | 22.69 | 197,586 | +0.13(+0.58%) |
Mar 23, 2011 | 22.41 | 22.59 | 22.32 | 22.56 | 454,301 | +0.14(+0.61%) |
Mar 22, 2011 | 22.43 | 22.46 | 22.37 | 22.42 | 54,899 | -0.03(-0.15%) |
Mar 21, 2011 | 22.45 | 22.51 | 22.45 | 22.45 | 83,369 | +0.31(+1.39%) |
Mar 18, 2011 | 22.27 | 22.27 | 22.03 | 22.14 | 124,749 | +0.13(+0.58%) |
Mar 17, 2011 | 22.03 | 22.13 | 21.89 | 22.02 | 135,116 | +0.30(+1.39%) |
Mar 16, 2011 | 21.98 | 22.03 | 21.56 | 21.72 | 88,706 | -0.37(-1.67%) |
Mar 15, 2011 | 21.96 | 22.11 | 21.96 | 22.09 | 39,805 | -0.32(-1.42%) |
Mar 14, 2011 | 22.33 | 22.46 | 22.31 | 22.40 | 39,797 | -0.23(-1.01%) |
Mar 11, 2011 | 22.43 | 22.65 | 22.43 | 22.63 | 21,498 | +0.09(+0.39%) |
Mar 10, 2011 | 22.56 | 22.69 | 22.55 | 22.55 | 24,358 | -0.29(-1.27%) |
Mar 09, 2011 | 22.78 | 22.84 | 22.70 | 22.84 | 53,037 | +0.09(+0.40%) |
Mar 08, 2011 | 22.57 | 22.75 | 22.57 | 22.75 | 101,017 | +0.17(+0.76%) |
Mar 07, 2011 | 22.82 | 22.82 | 22.49 | 22.57 | 36,186 | -0.09(-0.38%) |
Mar 04, 2011 | 22.85 | 22.85 | 22.55 | 22.66 | 89,365 | -0.15(-0.67%) |
Mar 03, 2011 | 22.78 | 22.85 | 22.69 | 22.81 | 47,171 | +0.23(+1.03%) |
Mar 02, 2011 | 22.65 | 22.67 | 22.54 | 22.58 | 77,944 | +0.01(+0.05%) |