Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.34 | 21.34 | 21.04 | 21.20 | 26,345,632 | -0.14(-0.65%) |
Mar 30, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 25,950,944 | +0.39(+1.87%) |
Mar 29, 2011 | 20.73 | 20.97 | 20.58 | 20.95 | 19,602,946 | +0.25(+1.19%) |
Mar 28, 2011 | 20.91 | 21.04 | 20.63 | 20.70 | 34,260,992 | -0.14(-0.66%) |
Mar 25, 2011 | 20.74 | 21.04 | 20.67 | 20.84 | 33,003,356 | +0.20(+0.95%) |
Mar 24, 2011 | 20.46 | 20.74 | 20.39 | 20.64 | 36,135,340 | +0.33(+1.60%) |
Mar 23, 2011 | 20.14 | 20.35 | 19.90 | 20.32 | 34,574,568 | +0.15(+0.72%) |
Mar 22, 2011 | 20.35 | 20.46 | 20.17 | 20.17 | 29,486,194 | -0.18(-0.90%) |
Mar 21, 2011 | 20.35 | 20.38 | 20.30 | 20.35 | 34,799,292 | +0.38(+1.88%) |
Mar 18, 2011 | 20.22 | 20.26 | 19.87 | 19.98 | 58,447,028 | -0.02(-0.10%) |
Mar 17, 2011 | 20.23 | 20.31 | 20.00 | 20.00 | 41,486,964 | -0.07(-0.37%) |
Mar 16, 2011 | 20.24 | 20.37 | 19.94 | 20.07 | 37,908,440 | -0.22(-1.11%) |
Mar 15, 2011 | 20.18 | 20.42 | 20.15 | 20.30 | 40,516,540 | -0.03(-0.13%) |
Mar 14, 2011 | 20.41 | 20.52 | 20.10 | 20.32 | 33,535,380 | -0.19(-0.93%) |
Mar 11, 2011 | 20.34 | 20.59 | 20.03 | 20.51 | 34,666,196 | +0.26(+1.28%) |
Mar 10, 2011 | 20.18 | 20.40 | 20.14 | 20.26 | 38,284,980 | -0.16(-0.78%) |
Mar 09, 2011 | 20.21 | 20.53 | 20.15 | 20.41 | 42,190,760 | +0.14(+0.70%) |
Mar 08, 2011 | 20.16 | 20.38 | 19.96 | 20.27 | 36,109,624 | +0.11(+0.56%) |
Mar 07, 2011 | 20.54 | 20.56 | 20.04 | 20.16 | 32,505,764 | -0.30(-1.49%) |
Mar 04, 2011 | 20.55 | 20.64 | 20.30 | 20.46 | 31,611,374 | -0.10(-0.47%) |
Mar 03, 2011 | 20.49 | 20.60 | 20.27 | 20.56 | 28,145,714 | +0.25(+1.21%) |
Mar 02, 2011 | 20.13 | 20.37 | 20.09 | 20.31 | 33,211,140 | +0.19(+0.93%) |
Mar 01, 2011 | 20.51 | 20.60 | 20.06 | 20.13 | 33,936,348 | -0.38(-1.87%) |
Feb 28, 2011 | 20.56 | 20.61 | 20.35 | 20.51 | 21,861,718 | +0.00(+0.02%) |
Feb 25, 2011 | 20.33 | 20.55 | 20.21 | 20.51 | 31,713,802 | +0.30(+1.46%) |
Feb 24, 2011 | 20.13 | 20.48 | 19.98 | 20.21 | 31,715,796 | +0.06(+0.29%) |
Feb 23, 2011 | 20.49 | 20.56 | 19.87 | 20.15 | 39,468,620 | -0.35(-1.71%) |
Feb 22, 2011 | 20.63 | 20.94 | 20.49 | 20.50 | 35,233,080 | -0.38(-1.84%) |
Feb 18, 2011 | 20.87 | 20.96 | 20.80 | 20.89 | 12,041,502 | +0.04(+0.20%) |
Feb 17, 2011 | 20.79 | 20.98 | 20.71 | 20.84 | 15,039,020 | -0.01(-0.04%) |
Feb 16, 2011 | 20.78 | 21.09 | 20.74 | 20.85 | 24,062,820 | +0.33(+1.60%) |
Feb 15, 2011 | 20.50 | 20.66 | 20.46 | 20.52 | 15,011,600 | -0.07(-0.36%) |
Feb 14, 2011 | 20.74 | 20.77 | 20.52 | 20.60 | 16,436,127 | -0.10(-0.50%) |
Feb 11, 2011 | 20.41 | 20.70 | 20.33 | 20.70 | 21,460,582 | +0.21(+1.04%) |
Feb 10, 2011 | 20.32 | 20.49 | 20.25 | 20.49 | 18,691,602 | +0.08(+0.39%) |
Feb 09, 2011 | 20.36 | 20.55 | 20.32 | 20.41 | 28,026,616 | +0.03(+0.14%) |
Feb 08, 2011 | 20.15 | 20.39 | 20.11 | 20.38 | 22,726,054 | +0.22(+1.10%) |
Feb 07, 2011 | 20.10 | 20.29 | 20.06 | 20.16 | 20,568,850 | +0.11(+0.56%) |
Feb 04, 2011 | 19.80 | 20.13 | 19.77 | 20.05 | 33,710,904 | +0.27(+1.39%) |
Feb 03, 2011 | 19.52 | 19.82 | 19.46 | 19.77 | 42,671,868 | +0.55(+2.86%) |
Feb 02, 2011 | 19.56 | 19.56 | 19.22 | 19.22 | 39,884,204 | -0.39(-1.98%) |
Feb 01, 2011 | 19.46 | 19.73 | 19.41 | 19.61 | 27,656,984 | +0.26(+1.36%) |
Jan 31, 2011 | 19.41 | 19.44 | 19.17 | 19.35 | 13,821,972 | +0.07(+0.35%) |
Jan 28, 2011 | 19.71 | 19.75 | 19.26 | 19.28 | 32,214,282 | -0.46(-2.34%) |
Jan 27, 2011 | 19.51 | 19.74 | 19.51 | 19.74 | 17,333,302 | +0.25(+1.26%) |
Jan 26, 2011 | 19.52 | 19.62 | 19.31 | 19.50 | 21,452,330 | +0.02(+0.09%) |
Jan 25, 2011 | 19.45 | 19.53 | 19.22 | 19.48 | 23,529,934 | -0.03(-0.17%) |
Jan 24, 2011 | 19.43 | 19.54 | 19.36 | 19.51 | 8,977,706 | +0.08(+0.39%) |
Jan 21, 2011 | 19.69 | 19.69 | 19.42 | 19.44 | 21,013,430 | -0.13(-0.65%) |
Jan 20, 2011 | 19.33 | 19.77 | 19.33 | 19.57 | 28,992,144 | +0.18(+0.94%) |
Jan 19, 2011 | 19.54 | 19.57 | 19.33 | 19.39 | 21,258,672 | -0.19(-0.96%) |
Jan 18, 2011 | 19.59 | 19.63 | 19.42 | 19.57 | 16,581,193 | -0.02(-0.11%) |
Jan 14, 2011 | 19.51 | 19.61 | 19.48 | 19.59 | 22,775,950 | +0.00(+0.00%) |
Jan 13, 2011 | 19.60 | 19.67 | 19.56 | 19.59 | 11,885,574 | -0.07(-0.38%) |
Jan 12, 2011 | 19.65 | 19.76 | 19.59 | 19.67 | 19,953,318 | +0.18(+0.94%) |
Jan 11, 2011 | 19.75 | 19.81 | 19.40 | 19.49 | 23,733,708 | -0.25(-1.27%) |
Jan 10, 2011 | 19.50 | 19.74 | 19.43 | 19.74 | 17,888,542 | +0.18(+0.91%) |
Jan 07, 2011 | 19.58 | 19.74 | 19.31 | 19.56 | 22,616,544 | -0.06(-0.31%) |
Jan 06, 2011 | 19.72 | 19.86 | 19.61 | 19.62 | 34,448,472 | -0.28(-1.42%) |
Jan 05, 2011 | 19.85 | 20.02 | 19.77 | 19.90 | 42,250,336 | -0.02(-0.08%) |
Jan 04, 2011 | 20.37 | 20.45 | 19.84 | 19.92 | 20,587,624 | -0.38(-1.87%) |