Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.26 | 19.37 | 19.00 | 19.13 | 3,943,536 | -0.15(-0.76%) |
Mar 30, 2011 | 19.34 | 19.44 | 19.19 | 19.27 | 3,365,615 | +0.02(+0.10%) |
Mar 29, 2011 | 19.29 | 19.40 | 19.09 | 19.25 | 3,433,915 | -0.05(-0.25%) |
Mar 28, 2011 | 19.30 | 19.54 | 19.25 | 19.30 | 3,532,688 | +0.01(+0.05%) |
Mar 25, 2011 | 19.42 | 19.49 | 19.14 | 19.29 | 3,782,798 | -0.14(-0.71%) |
Mar 24, 2011 | 18.74 | 19.58 | 18.74 | 19.43 | 7,001,498 | +0.72(+3.87%) |
Mar 23, 2011 | 18.35 | 18.75 | 18.23 | 18.70 | 7,976,805 | +0.27(+1.49%) |
Mar 22, 2011 | 18.55 | 18.68 | 18.34 | 18.43 | 4,308,970 | -0.12(-0.63%) |
Mar 21, 2011 | 18.59 | 18.77 | 18.35 | 18.55 | 4,925,839 | +0.34(+1.88%) |
Mar 18, 2011 | 18.45 | 18.51 | 18.06 | 18.21 | 8,363,738 | -0.08(-0.43%) |
Mar 17, 2011 | 18.05 | 18.35 | 17.90 | 18.28 | 6,261,127 | +0.45(+2.53%) |
Mar 16, 2011 | 17.89 | 18.22 | 17.77 | 17.83 | 8,329,967 | -0.16(-0.87%) |
Mar 15, 2011 | 17.72 | 18.09 | 17.70 | 17.99 | 5,636,540 | -0.23(-1.24%) |
Mar 14, 2011 | 17.96 | 18.24 | 17.73 | 18.22 | 4,869,847 | +0.06(+0.32%) |
Mar 11, 2011 | 18.04 | 18.22 | 17.80 | 18.16 | 3,901,242 | +0.01(+0.07%) |
Mar 10, 2011 | 18.08 | 18.21 | 17.75 | 18.14 | 4,538,595 | -0.09(-0.50%) |
Mar 09, 2011 | 18.27 | 18.37 | 18.07 | 18.23 | 2,781,669 | -0.12(-0.68%) |
Mar 08, 2011 | 18.15 | 18.61 | 18.01 | 18.36 | 4,614,111 | +0.29(+1.61%) |
Mar 07, 2011 | 18.43 | 18.56 | 17.88 | 18.07 | 6,970,078 | -0.33(-1.81%) |
Mar 04, 2011 | 18.54 | 18.61 | 17.99 | 18.40 | 5,537,357 | -0.16(-0.87%) |
Mar 03, 2011 | 18.50 | 18.83 | 18.46 | 18.56 | 5,435,646 | +0.24(+1.31%) |
Mar 02, 2011 | 18.07 | 18.52 | 18.06 | 18.32 | 4,350,808 | +0.30(+1.68%) |
Mar 01, 2011 | 18.48 | 18.61 | 18.01 | 18.02 | 5,386,004 | -0.39(-2.13%) |
Feb 28, 2011 | 18.75 | 18.78 | 18.27 | 18.41 | 5,703,084 | -0.37(-1.98%) |
Feb 25, 2011 | 18.59 | 18.97 | 18.57 | 18.78 | 3,595,181 | +0.37(+2.02%) |
Feb 24, 2011 | 18.38 | 18.65 | 18.26 | 18.41 | 4,629,557 | -0.06(-0.32%) |
Feb 23, 2011 | 18.52 | 18.74 | 17.98 | 18.47 | 11,435,371 | -0.01(-0.05%) |
Feb 22, 2011 | 18.67 | 18.86 | 18.46 | 18.48 | 5,612,672 | -0.40(-2.13%) |
Feb 18, 2011 | 18.98 | 19.28 | 18.77 | 18.88 | 5,979,972 | -0.08(-0.41%) |
Feb 17, 2011 | 18.54 | 19.24 | 18.48 | 18.96 | 8,234,401 | +0.42(+2.27%) |
Feb 16, 2011 | 18.22 | 19.78 | 18.21 | 18.54 | 17,172,736 | +0.39(+2.16%) |
Feb 15, 2011 | 17.92 | 18.17 | 17.86 | 18.15 | 3,858,230 | +0.13(+0.71%) |
Feb 14, 2011 | 17.85 | 18.18 | 17.81 | 18.02 | 3,837,299 | +0.19(+1.04%) |
Feb 11, 2011 | 17.72 | 17.96 | 17.62 | 17.83 | 5,363,785 | +0.01(+0.05%) |
Feb 10, 2011 | 17.58 | 17.95 | 17.44 | 17.82 | 7,336,363 | +0.17(+0.94%) |
Feb 09, 2011 | 17.84 | 18.11 | 17.55 | 17.66 | 8,242,391 | -0.26(-1.48%) |
Feb 08, 2011 | 17.89 | 17.97 | 17.67 | 17.92 | 3,913,844 | +0.02(+0.11%) |
Feb 07, 2011 | 17.82 | 17.99 | 17.68 | 17.90 | 5,651,920 | +0.05(+0.27%) |
Feb 04, 2011 | 17.64 | 18.01 | 17.52 | 17.85 | 7,777,899 | +0.12(+0.66%) |
Feb 03, 2011 | 17.43 | 17.81 | 17.08 | 17.74 | 14,399,868 | +0.02(+0.11%) |
Feb 02, 2011 | 16.89 | 17.82 | 15.89 | 17.72 | 44,919,724 | +2.42(+15.81%) |
Feb 01, 2011 | 15.26 | 15.65 | 14.95 | 15.30 | 14,641,147 | +0.03(+0.19%) |
Jan 31, 2011 | 14.70 | 15.27 | 14.69 | 15.27 | 8,891,373 | +0.58(+3.93%) |
Jan 28, 2011 | 14.82 | 14.94 | 14.49 | 14.69 | 6,613,326 | -0.08(-0.53%) |
Jan 27, 2011 | 14.98 | 15.08 | 14.75 | 14.77 | 4,269,124 | -0.25(-1.69%) |
Jan 26, 2011 | 15.08 | 15.18 | 14.96 | 15.02 | 3,478,923 | -0.03(-0.23%) |
Jan 25, 2011 | 14.97 | 15.08 | 14.83 | 15.06 | 3,318,672 | +0.08(+0.56%) |
Jan 24, 2011 | 14.75 | 15.11 | 14.69 | 14.97 | 6,069,451 | +0.16(+1.06%) |
Jan 21, 2011 | 15.43 | 15.45 | 14.81 | 14.82 | 10,721,396 | -0.62(-4.00%) |
Jan 20, 2011 | 15.41 | 15.58 | 15.26 | 15.43 | 4,055,049 | -0.08(-0.51%) |
Jan 19, 2011 | 15.59 | 15.74 | 15.48 | 15.51 | 4,491,286 | -0.16(-1.00%) |
Jan 18, 2011 | 15.57 | 15.77 | 15.56 | 15.67 | 4,620,980 | +0.05(+0.31%) |
Jan 14, 2011 | 15.61 | 15.66 | 15.18 | 15.62 | 9,385,258 | -0.09(-0.56%) |
Jan 13, 2011 | 15.69 | 15.83 | 15.59 | 15.71 | 5,843,204 | +0.01(+0.06%) |
Jan 12, 2011 | 15.74 | 15.78 | 15.59 | 15.70 | 7,048,388 | +0.03(+0.19%) |
Jan 11, 2011 | 15.83 | 15.84 | 15.43 | 15.67 | 4,953,112 | -0.01(-0.06%) |
Jan 10, 2011 | 15.69 | 15.75 | 15.51 | 15.68 | 5,847,039 | -0.04(-0.26%) |
Jan 07, 2011 | 15.93 | 15.94 | 15.64 | 15.72 | 3,938,660 | -0.17(-1.09%) |
Jan 06, 2011 | 15.96 | 16.13 | 15.75 | 15.89 | 4,880,237 | -0.05(-0.31%) |
Jan 05, 2011 | 15.97 | 16.21 | 15.88 | 15.94 | 5,424,166 | -0.10(-0.61%) |
Jan 04, 2011 | 16.05 | 16.21 | 15.99 | 16.04 | 3,450,490 | +0.00(+0.00%) |