Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.68 | 19.79 | 19.62 | 19.68 | 1,819,818 | +0.07(+0.36%) |
Mar 30, 2011 | 19.55 | 19.65 | 19.52 | 19.61 | 876,852 | +0.08(+0.39%) |
Mar 29, 2011 | 19.29 | 19.56 | 19.27 | 19.54 | 2,102,453 | +0.06(+0.30%) |
Mar 28, 2011 | 19.49 | 19.54 | 19.45 | 19.48 | 1,885,885 | +0.08(+0.43%) |
Mar 25, 2011 | 19.48 | 19.57 | 19.38 | 19.40 | 1,071,035 | +0.03(+0.17%) |
Mar 24, 2011 | 19.23 | 19.42 | 19.20 | 19.36 | 1,512,073 | +0.21(+1.11%) |
Mar 23, 2011 | 19.04 | 19.19 | 18.91 | 19.15 | 1,937,190 | +0.16(+0.85%) |
Mar 22, 2011 | 19.09 | 19.10 | 18.95 | 18.99 | 1,675,237 | -0.26(-1.37%) |
Mar 21, 2011 | 19.23 | 19.30 | 19.22 | 19.25 | 1,353,580 | +0.31(+1.63%) |
Mar 18, 2011 | 19.07 | 19.10 | 18.87 | 18.95 | 2,208,099 | +0.34(+1.83%) |
Mar 17, 2011 | 18.69 | 18.73 | 18.56 | 18.60 | 1,700,808 | +0.18(+0.97%) |
Mar 16, 2011 | 18.75 | 18.80 | 18.29 | 18.43 | 3,561,471 | -0.27(-1.47%) |
Mar 15, 2011 | 18.60 | 18.75 | 18.60 | 18.70 | 2,342,430 | -0.37(-1.95%) |
Mar 14, 2011 | 19.00 | 19.10 | 18.96 | 19.07 | 1,765,852 | -0.10(-0.50%) |
Mar 11, 2011 | 18.92 | 19.20 | 18.91 | 19.17 | 2,004,506 | +0.11(+0.57%) |
Mar 10, 2011 | 19.04 | 19.13 | 18.95 | 19.06 | 1,926,678 | -0.21(-1.07%) |
Mar 09, 2011 | 19.16 | 19.28 | 19.13 | 19.27 | 3,669,625 | +0.18(+0.94%) |
Mar 08, 2011 | 18.98 | 19.16 | 18.92 | 19.09 | 1,711,709 | -0.02(-0.10%) |
Mar 07, 2011 | 19.25 | 19.29 | 19.07 | 19.11 | 2,444,802 | -0.08(-0.40%) |
Mar 04, 2011 | 19.21 | 19.21 | 19.05 | 19.18 | 3,311,901 | +0.04(+0.24%) |
Mar 03, 2011 | 19.18 | 19.23 | 19.11 | 19.14 | 4,489,051 | +0.10(+0.51%) |
Mar 02, 2011 | 19.04 | 19.16 | 19.02 | 19.04 | 2,171,286 | +0.03(+0.14%) |
Mar 01, 2011 | 19.20 | 19.22 | 19.00 | 19.02 | 2,083,435 | -0.08(-0.40%) |
Feb 28, 2011 | 19.15 | 19.24 | 19.04 | 19.09 | 2,752,006 | +0.03(+0.17%) |
Feb 25, 2011 | 18.97 | 19.09 | 18.91 | 19.06 | 1,682,835 | +0.23(+1.23%) |
Feb 24, 2011 | 18.90 | 18.93 | 18.75 | 18.83 | 1,869,933 | -0.05(-0.27%) |
Feb 23, 2011 | 18.98 | 19.04 | 18.84 | 18.88 | 2,285,390 | -0.02(-0.10%) |
Feb 22, 2011 | 18.96 | 19.02 | 18.85 | 18.90 | 3,005,162 | -0.10(-0.54%) |
Feb 18, 2011 | 18.93 | 19.05 | 18.90 | 19.00 | 2,261,887 | +0.22(+1.16%) |
Feb 17, 2011 | 18.82 | 18.85 | 18.76 | 18.78 | 2,503,002 | +0.14(+0.76%) |
Feb 16, 2011 | 18.60 | 18.66 | 18.58 | 18.64 | 2,858,860 | +0.07(+0.38%) |
Feb 15, 2011 | 18.62 | 18.66 | 18.53 | 18.57 | 2,237,214 | -0.01(-0.07%) |
Feb 14, 2011 | 18.64 | 18.64 | 18.53 | 18.59 | 1,703,282 | -0.03(-0.14%) |
Feb 11, 2011 | 18.57 | 18.65 | 18.57 | 18.61 | 3,836,493 | -0.24(-1.26%) |
Feb 10, 2011 | 18.86 | 18.87 | 18.77 | 18.85 | 3,565,150 | -0.11(-0.58%) |
Feb 09, 2011 | 18.86 | 18.96 | 18.86 | 18.96 | 9,678,923 | +0.13(+0.67%) |
Feb 08, 2011 | 18.88 | 18.95 | 18.81 | 18.83 | 6,398,913 | -0.06(-0.34%) |
Feb 07, 2011 | 18.79 | 18.93 | 18.74 | 18.90 | 2,786,023 | +0.06(+0.34%) |
Feb 04, 2011 | 18.61 | 18.84 | 18.56 | 18.83 | 3,358,913 | -0.10(-0.54%) |
Feb 03, 2011 | 18.96 | 19.00 | 18.82 | 18.93 | 3,078,326 | -0.13(-0.70%) |
Feb 02, 2011 | 19.04 | 19.16 | 18.98 | 19.07 | 3,210,467 | +0.31(+1.66%) |
Feb 01, 2011 | 18.86 | 18.87 | 18.74 | 18.76 | 4,029,744 | +0.29(+1.55%) |
Jan 31, 2011 | 18.58 | 18.65 | 18.47 | 18.47 | 3,552,258 | +0.04(+0.21%) |
Jan 28, 2011 | 18.68 | 18.77 | 18.38 | 18.43 | 2,852,999 | -0.42(-2.23%) |
Jan 27, 2011 | 18.68 | 18.86 | 18.66 | 18.85 | 2,895,379 | -0.08(-0.44%) |
Jan 26, 2011 | 18.92 | 18.98 | 18.84 | 18.93 | 2,489,491 | -0.09(-0.47%) |
Jan 25, 2011 | 18.90 | 19.02 | 18.77 | 19.02 | 2,529,281 | -0.55(-2.80%) |
Jan 24, 2011 | 19.53 | 19.61 | 19.49 | 19.57 | 1,251,598 | +0.10(+0.49%) |
Jan 21, 2011 | 19.43 | 19.51 | 19.41 | 19.47 | 3,019,836 | +0.31(+1.59%) |
Jan 20, 2011 | 19.25 | 19.28 | 19.07 | 19.17 | 4,416,252 | -0.10(-0.53%) |
Jan 19, 2011 | 19.49 | 19.51 | 19.25 | 19.27 | 2,357,037 | +0.07(+0.36%) |
Jan 18, 2011 | 19.22 | 19.30 | 19.20 | 19.20 | 2,702,968 | -0.02(-0.10%) |
Jan 14, 2011 | 19.03 | 19.23 | 19.00 | 19.22 | 2,174,962 | +0.13(+0.67%) |
Jan 13, 2011 | 19.18 | 19.23 | 19.07 | 19.09 | 2,740,327 | -0.02(-0.10%) |
Jan 12, 2011 | 19.03 | 19.11 | 18.94 | 19.11 | 2,791,241 | +0.16(+0.84%) |
Jan 11, 2011 | 19.02 | 19.02 | 18.89 | 18.95 | 1,683,699 | +0.07(+0.37%) |
Jan 10, 2011 | 18.84 | 18.93 | 18.78 | 18.88 | 2,199,728 | -0.06(-0.34%) |
Jan 07, 2011 | 19.09 | 19.10 | 18.87 | 18.95 | 2,809,868 | -0.21(-1.10%) |
Jan 06, 2011 | 19.11 | 19.21 | 19.04 | 19.16 | 2,872,383 | -0.27(-1.41%) |
Jan 05, 2011 | 19.22 | 19.44 | 19.21 | 19.43 | 2,360,223 | -0.25(-1.29%) |
Jan 04, 2011 | 19.77 | 19.77 | 19.61 | 19.68 | 2,910,662 | -0.07(-0.35%) |