Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.48 | 20.56 | 20.35 | 20.37 | 2,840,053 | -0.08(-0.39%) |
Mar 30, 2011 | 20.45 | 20.45 | 20.45 | 20.45 | 3,168,800 | +0.43(+2.17%) |
Mar 29, 2011 | 19.81 | 20.03 | 19.78 | 20.01 | 1,972,510 | +0.22(+1.13%) |
Mar 28, 2011 | 19.83 | 20.02 | 19.78 | 19.79 | 2,154,539 | -0.00(-0.01%) |
Mar 25, 2011 | 20.11 | 20.18 | 19.78 | 19.79 | 3,013,300 | -0.30(-1.50%) |
Mar 24, 2011 | 20.08 | 20.27 | 19.94 | 20.09 | 2,910,987 | +0.11(+0.56%) |
Mar 23, 2011 | 19.84 | 20.05 | 19.81 | 19.98 | 2,818,301 | +0.13(+0.67%) |
Mar 22, 2011 | 19.75 | 19.93 | 19.72 | 19.85 | 3,648,967 | +0.14(+0.70%) |
Mar 21, 2011 | 19.63 | 19.73 | 19.57 | 19.71 | 2,682,539 | +0.37(+1.90%) |
Mar 18, 2011 | 19.49 | 19.49 | 19.20 | 19.34 | 2,821,289 | +0.05(+0.26%) |
Mar 17, 2011 | 19.39 | 19.42 | 19.06 | 19.29 | 2,707,685 | +0.16(+0.84%) |
Mar 16, 2011 | 19.31 | 19.31 | 18.85 | 19.13 | 5,571,126 | -0.34(-1.76%) |
Mar 15, 2011 | 19.76 | 19.53 | 19.35 | 19.47 | 4,056,355 | -0.29(-1.44%) |
Mar 14, 2011 | 19.59 | 19.76 | 19.56 | 19.76 | 2,640,530 | +0.00(+0.02%) |
Mar 11, 2011 | 19.46 | 19.79 | 19.43 | 19.75 | 2,630,126 | +0.17(+0.84%) |
Mar 10, 2011 | 19.59 | 19.68 | 19.44 | 19.59 | 3,951,794 | -0.20(-1.01%) |
Mar 09, 2011 | 19.87 | 19.93 | 19.68 | 19.79 | 3,015,444 | +0.00(+0.00%) |
Mar 08, 2011 | 19.69 | 19.87 | 19.62 | 19.79 | 3,676,104 | +0.19(+0.96%) |
Mar 07, 2011 | 19.95 | 19.97 | 19.50 | 19.60 | 3,724,342 | -0.22(-1.09%) |
Mar 04, 2011 | 19.90 | 19.97 | 19.77 | 19.82 | 4,646,086 | +0.02(+0.08%) |
Mar 03, 2011 | 19.48 | 19.97 | 19.42 | 19.80 | 6,608,066 | +0.79(+4.17%) |
Mar 02, 2011 | 18.86 | 19.10 | 18.83 | 19.01 | 3,861,173 | +0.15(+0.82%) |
Mar 01, 2011 | 19.19 | 19.27 | 18.75 | 18.85 | 8,732,324 | -0.39(-2.04%) |
Feb 28, 2011 | 19.20 | 19.28 | 19.09 | 19.25 | 8,508,164 | +0.24(+1.28%) |
Feb 25, 2011 | 18.66 | 19.11 | 18.65 | 19.00 | 3,133,481 | +0.49(+2.65%) |
Feb 24, 2011 | 18.44 | 18.81 | 18.44 | 18.51 | 4,234,678 | +0.25(+1.35%) |
Feb 23, 2011 | 18.33 | 18.53 | 18.21 | 18.27 | 3,626,653 | -0.17(-0.91%) |
Feb 22, 2011 | 18.58 | 18.72 | 18.32 | 18.43 | 3,889,994 | -0.27(-1.44%) |
Feb 18, 2011 | 18.91 | 18.93 | 18.65 | 18.70 | 2,034,663 | -0.13(-0.70%) |
Feb 17, 2011 | 18.80 | 18.98 | 18.74 | 18.83 | 2,488,553 | +0.05(+0.27%) |
Feb 16, 2011 | 18.55 | 18.93 | 18.55 | 18.78 | 3,822,992 | +0.36(+1.95%) |
Feb 15, 2011 | 18.50 | 18.61 | 18.38 | 18.42 | 1,617,340 | -0.01(-0.06%) |
Feb 14, 2011 | 18.27 | 18.54 | 18.26 | 18.44 | 1,564,878 | +0.12(+0.68%) |
Feb 11, 2011 | 18.14 | 18.43 | 18.07 | 18.31 | 2,090,995 | +0.21(+1.17%) |
Feb 10, 2011 | 17.95 | 18.15 | 17.81 | 18.10 | 1,697,143 | +0.09(+0.49%) |
Feb 09, 2011 | 18.16 | 18.22 | 17.96 | 18.01 | 1,859,933 | -0.05(-0.27%) |
Feb 08, 2011 | 18.11 | 18.19 | 18.03 | 18.06 | 2,019,883 | -0.08(-0.46%) |
Feb 07, 2011 | 18.21 | 18.30 | 18.12 | 18.14 | 1,964,324 | -0.09(-0.49%) |
Feb 04, 2011 | 18.07 | 18.33 | 18.07 | 18.23 | 3,507,855 | +0.24(+1.35%) |
Feb 03, 2011 | 17.72 | 18.04 | 17.72 | 17.99 | 2,533,742 | +0.27(+1.50%) |
Feb 02, 2011 | 17.63 | 17.80 | 17.62 | 17.72 | 2,014,633 | +0.08(+0.47%) |
Feb 01, 2011 | 17.36 | 17.66 | 17.33 | 17.64 | 2,355,267 | +0.42(+2.46%) |
Jan 31, 2011 | 17.20 | 17.36 | 17.17 | 17.22 | 2,915,872 | +0.11(+0.63%) |
Jan 28, 2011 | 17.42 | 17.44 | 17.10 | 17.11 | 3,218,121 | -0.37(-2.09%) |
Jan 27, 2011 | 17.35 | 17.55 | 17.34 | 17.48 | 3,380,793 | +0.14(+0.84%) |
Jan 26, 2011 | 17.43 | 17.44 | 17.29 | 17.33 | 2,636,568 | -0.09(-0.54%) |
Jan 25, 2011 | 17.48 | 17.59 | 17.34 | 17.42 | 2,397,285 | -0.14(-0.81%) |
Jan 24, 2011 | 17.35 | 17.58 | 17.31 | 17.57 | 1,538,798 | +0.11(+0.62%) |
Jan 21, 2011 | 17.62 | 17.65 | 17.35 | 17.46 | 2,640,404 | -0.03(-0.18%) |
Jan 20, 2011 | 17.43 | 17.53 | 17.31 | 17.49 | 2,182,586 | -0.06(-0.37%) |
Jan 19, 2011 | 17.72 | 17.74 | 17.45 | 17.56 | 2,213,742 | -0.15(-0.87%) |
Jan 18, 2011 | 17.71 | 17.85 | 17.67 | 17.71 | 4,032,428 | +0.05(+0.29%) |
Jan 14, 2011 | 17.21 | 17.67 | 17.19 | 17.66 | 3,522,857 | +0.43(+2.52%) |
Jan 13, 2011 | 17.32 | 17.32 | 17.18 | 17.22 | 1,234,983 | -0.07(-0.41%) |
Jan 12, 2011 | 17.30 | 17.39 | 17.26 | 17.30 | 1,914,417 | +0.13(+0.75%) |
Jan 11, 2011 | 17.15 | 17.32 | 17.11 | 17.17 | 2,655,415 | +0.11(+0.63%) |
Jan 10, 2011 | 17.14 | 17.15 | 17.01 | 17.06 | 1,969,718 | -0.13(-0.75%) |
Jan 07, 2011 | 17.11 | 17.22 | 17.09 | 17.19 | 2,600,805 | +0.17(+1.00%) |
Jan 06, 2011 | 17.11 | 17.17 | 16.95 | 17.02 | 1,605,548 | -0.06(-0.35%) |
Jan 05, 2011 | 17.04 | 17.14 | 17.01 | 17.08 | 1,561,577 | +0.04(+0.26%) |
Jan 04, 2011 | 17.21 | 17.22 | 16.90 | 17.03 | 3,384,055 | +0.05(+0.28%) |