Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.51 | 24.54 | 24.47 | 24.49 | 118,674 | -0.02(-0.10%) |
Apr 28, 2011 | 24.47 | 24.52 | 24.47 | 24.51 | 83,426 | +0.02(+0.07%) |
Apr 27, 2011 | 24.48 | 24.50 | 24.46 | 24.50 | 66,126 | -0.01(-0.03%) |
Apr 26, 2011 | 24.47 | 24.51 | 24.47 | 24.51 | 110,945 | +0.00(+0.00%) |
Apr 25, 2011 | 24.49 | 24.51 | 24.44 | 24.51 | 152,847 | +0.03(+0.13%) |
Apr 21, 2011 | 24.46 | 24.51 | 24.43 | 24.47 | 62,461 | +0.01(+0.03%) |
Apr 20, 2011 | 24.47 | 24.47 | 24.43 | 24.47 | 51,295 | +0.01(+0.03%) |
Apr 19, 2011 | 24.44 | 24.47 | 24.42 | 24.46 | 78,952 | +0.04(+0.16%) |
Apr 18, 2011 | 24.39 | 24.46 | 24.39 | 24.42 | 79,058 | +0.05(+0.20%) |
Apr 15, 2011 | 24.37 | 24.44 | 24.37 | 24.37 | 98,599 | -0.02(-0.10%) |
Apr 14, 2011 | 24.41 | 24.41 | 24.37 | 24.39 | 87,667 | -0.02(-0.07%) |
Apr 13, 2011 | 24.35 | 24.41 | 24.35 | 24.41 | 89,023 | +0.02(+0.07%) |
Apr 12, 2011 | 24.38 | 24.39 | 24.34 | 24.39 | 92,409 | +0.04(+0.18%) |
Apr 11, 2011 | 24.39 | 24.39 | 24.33 | 24.35 | 116,558 | -0.04(-0.15%) |
Apr 08, 2011 | 24.35 | 24.39 | 24.33 | 24.39 | 43,199 | +0.02(+0.07%) |
Apr 07, 2011 | 24.36 | 24.38 | 24.32 | 24.37 | 54,017 | +0.03(+0.13%) |
Apr 06, 2011 | 24.34 | 24.37 | 24.30 | 24.34 | 97,388 | -0.04(-0.16%) |
Apr 05, 2011 | 24.35 | 24.39 | 24.34 | 24.38 | 73,826 | -0.01(-0.03%) |
Apr 04, 2011 | 24.36 | 24.39 | 24.35 | 24.39 | 154,227 | +0.05(+0.20%) |
Apr 01, 2011 | 24.34 | 24.38 | 24.28 | 24.34 | 120,791 | -0.03(-0.13%) |
Mar 31, 2011 | 24.41 | 24.41 | 24.34 | 24.37 | 155,386 | -0.04(-0.16%) |
Mar 30, 2011 | 24.39 | 24.41 | 24.38 | 24.41 | 72,832 | +0.01(+0.03%) |
Mar 29, 2011 | 24.40 | 24.41 | 24.36 | 24.40 | 86,350 | +0.00(+0.00%) |
Mar 28, 2011 | 24.40 | 24.40 | 24.35 | 24.40 | 106,552 | +0.02(+0.07%) |
Mar 25, 2011 | 24.43 | 24.43 | 24.35 | 24.39 | 69,291 | +0.01(+0.03%) |
Mar 24, 2011 | 24.40 | 24.44 | 24.36 | 24.38 | 122,562 | -0.06(-0.23%) |
Mar 23, 2011 | 24.42 | 24.45 | 24.40 | 24.43 | 89,507 | -0.02(-0.10%) |
Mar 22, 2011 | 24.43 | 24.46 | 24.40 | 24.46 | 109,862 | +0.01(+0.03%) |
Mar 21, 2011 | 24.43 | 24.46 | 24.43 | 24.45 | 78,464 | -0.01(-0.03%) |
Mar 18, 2011 | 24.43 | 24.47 | 24.36 | 24.46 | 74,339 | +0.10(+0.40%) |
Mar 17, 2011 | 24.45 | 24.45 | 24.36 | 24.36 | 563,266 | -0.09(-0.36%) |
Mar 16, 2011 | 24.44 | 24.47 | 24.41 | 24.45 | 85,933 | +0.03(+0.13%) |
Mar 15, 2011 | 24.43 | 24.44 | 24.37 | 24.42 | 75,088 | -0.02(-0.10%) |
Mar 14, 2011 | 24.46 | 24.46 | 24.41 | 24.44 | 88,291 | +0.04(+0.16%) |
Mar 11, 2011 | 24.45 | 24.46 | 24.39 | 24.40 | 216,097 | -0.03(-0.12%) |
Mar 10, 2011 | 24.43 | 24.44 | 24.40 | 24.43 | 53,773 | +0.04(+0.16%) |
Mar 09, 2011 | 24.45 | 24.45 | 24.39 | 24.39 | 88,237 | -0.03(-0.13%) |
Mar 08, 2011 | 24.43 | 24.43 | 24.36 | 24.43 | 56,000 | +0.03(+0.13%) |
Mar 07, 2011 | 24.35 | 24.43 | 24.35 | 24.39 | 74,266 | +0.02(+0.07%) |
Mar 04, 2011 | 24.40 | 24.43 | 24.36 | 24.38 | 226,953 | +0.05(+0.20%) |
Mar 03, 2011 | 24.38 | 24.40 | 24.33 | 24.33 | 148,983 | -0.07(-0.30%) |
Mar 02, 2011 | 24.40 | 24.43 | 24.39 | 24.40 | 114,357 | +0.00(+0.00%) |
Mar 01, 2011 | 24.40 | 24.43 | 24.37 | 24.40 | 185,225 | -0.04(-0.16%) |
Feb 28, 2011 | 24.43 | 24.44 | 24.40 | 24.44 | 44,344 | +0.02(+0.10%) |
Feb 25, 2011 | 24.39 | 24.42 | 24.39 | 24.42 | 52,988 | +0.01(+0.03%) |
Feb 24, 2011 | 24.40 | 24.42 | 24.39 | 24.41 | 175,335 | +0.03(+0.13%) |
Feb 23, 2011 | 24.40 | 24.40 | 24.38 | 24.38 | 44,300 | -0.03(-0.13%) |
Feb 22, 2011 | 24.39 | 24.41 | 24.37 | 24.41 | 99,513 | +0.01(+0.03%) |
Feb 18, 2011 | 24.33 | 24.40 | 24.33 | 24.40 | 159,086 | +0.06(+0.23%) |
Feb 17, 2011 | 24.38 | 24.38 | 24.34 | 24.34 | 242,414 | -0.02(-0.07%) |
Feb 16, 2011 | 24.32 | 24.36 | 24.31 | 24.36 | 81,061 | +0.01(+0.03%) |
Feb 15, 2011 | 24.34 | 24.35 | 24.31 | 24.35 | 214,314 | +0.02(+0.07%) |
Feb 14, 2011 | 24.36 | 24.36 | 24.31 | 24.34 | 87,241 | +0.02(+0.07%) |
Feb 11, 2011 | 24.35 | 24.36 | 24.31 | 24.32 | 129,182 | +0.02(+0.10%) |
Feb 10, 2011 | 24.34 | 24.34 | 24.30 | 24.30 | 50,260 | -0.06(-0.23%) |
Feb 09, 2011 | 24.33 | 24.36 | 24.28 | 24.35 | 253,166 | +0.02(+0.07%) |
Feb 08, 2011 | 24.35 | 24.36 | 24.30 | 24.34 | 192,542 | -0.03(-0.13%) |
Feb 07, 2011 | 24.35 | 24.37 | 24.33 | 24.37 | 65,913 | +0.01(+0.03%) |
Feb 04, 2011 | 24.37 | 24.37 | 24.30 | 24.36 | 96,663 | +0.00(+0.00%) |
Feb 03, 2011 | 24.30 | 24.38 | 24.30 | 24.36 | 131,689 | +0.04(+0.17%) |
Feb 02, 2011 | 24.40 | 24.40 | 24.31 | 24.32 | 103,956 | -0.09(-0.36%) |