Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.59 | 19.74 | 19.37 | 19.55 | 2,919,650 | +0.00(+0.00%) |
Mar 30, 2011 | 19.55 | 19.67 | 18.91 | 19.55 | 6,656,071 | +1.29(+7.06%) |
Mar 29, 2011 | 18.10 | 18.35 | 17.96 | 18.26 | 1,392,762 | +0.18(+1.00%) |
Mar 28, 2011 | 18.18 | 18.25 | 18.06 | 18.08 | 1,149,500 | -0.10(-0.55%) |
Mar 25, 2011 | 18.11 | 18.32 | 17.99 | 18.18 | 1,509,184 | +0.24(+1.34%) |
Mar 24, 2011 | 17.85 | 18.06 | 17.64 | 17.94 | 1,421,725 | +0.11(+0.62%) |
Mar 23, 2011 | 17.45 | 17.83 | 17.31 | 17.83 | 1,385,862 | +0.29(+1.65%) |
Mar 22, 2011 | 17.74 | 17.80 | 17.40 | 17.54 | 1,521,037 | -0.26(-1.46%) |
Mar 21, 2011 | 17.66 | 17.80 | 17.52 | 17.80 | 1,774,913 | +0.40(+2.30%) |
Mar 18, 2011 | 17.40 | 17.45 | 17.19 | 17.40 | 2,168,239 | +0.20(+1.19%) |
Mar 17, 2011 | 17.22 | 17.42 | 17.08 | 17.20 | 1,569,511 | +0.18(+1.06%) |
Mar 16, 2011 | 17.22 | 17.44 | 17.01 | 17.02 | 2,192,658 | -0.34(-1.99%) |
Mar 15, 2011 | 16.98 | 17.54 | 16.79 | 17.36 | 2,055,988 | -0.14(-0.80%) |
Mar 14, 2011 | 17.38 | 17.68 | 17.28 | 17.50 | 2,392,696 | -0.07(-0.40%) |
Mar 11, 2011 | 17.07 | 17.62 | 16.95 | 17.57 | 3,880,835 | +0.40(+2.33%) |
Mar 10, 2011 | 17.40 | 17.65 | 17.12 | 17.17 | 2,779,474 | -0.51(-2.88%) |
Mar 09, 2011 | 17.51 | 17.80 | 17.34 | 17.68 | 3,246,748 | +0.21(+1.20%) |
Mar 08, 2011 | 17.25 | 17.63 | 17.17 | 17.47 | 3,874,827 | +0.29(+1.69%) |
Mar 07, 2011 | 17.94 | 17.94 | 17.13 | 17.18 | 4,172,546 | -0.62(-3.48%) |
Mar 04, 2011 | 18.13 | 18.20 | 17.72 | 17.80 | 2,702,467 | -0.30(-1.66%) |
Mar 03, 2011 | 18.23 | 18.37 | 18.09 | 18.10 | 2,221,757 | +0.10(+0.56%) |
Mar 02, 2011 | 17.78 | 18.07 | 17.64 | 18.00 | 4,268,785 | +0.15(+0.84%) |
Mar 01, 2011 | 18.70 | 18.70 | 17.84 | 17.85 | 3,319,194 | -0.81(-4.34%) |
Feb 28, 2011 | 18.88 | 18.97 | 18.36 | 18.66 | 2,015,106 | -0.20(-1.06%) |
Feb 25, 2011 | 18.87 | 19.05 | 18.74 | 18.86 | 1,489,936 | +0.12(+0.64%) |
Feb 24, 2011 | 18.67 | 18.95 | 18.48 | 18.74 | 1,743,053 | +0.04(+0.21%) |
Feb 23, 2011 | 18.89 | 18.99 | 18.22 | 18.70 | 2,269,453 | -0.13(-0.69%) |
Feb 22, 2011 | 19.31 | 19.38 | 18.80 | 18.83 | 1,516,700 | -0.63(-3.24%) |
Feb 18, 2011 | 19.59 | 19.90 | 19.41 | 19.46 | 2,108,661 | +0.08(+0.41%) |
Feb 17, 2011 | 19.10 | 19.56 | 19.04 | 19.38 | 2,273,817 | +0.34(+1.79%) |
Feb 16, 2011 | 19.03 | 19.06 | 18.76 | 19.04 | 3,347,565 | +0.05(+0.26%) |
Feb 15, 2011 | 19.15 | 19.29 | 18.95 | 18.99 | 2,335,300 | -0.26(-1.35%) |
Feb 14, 2011 | 18.95 | 19.50 | 18.95 | 19.25 | 3,396,209 | +0.32(+1.69%) |
Feb 11, 2011 | 18.94 | 19.06 | 18.82 | 18.93 | 6,115,189 | -0.03(-0.16%) |
Feb 10, 2011 | 18.73 | 19.50 | 18.23 | 18.96 | 8,533,520 | -0.84(-4.24%) |
Feb 09, 2011 | 19.97 | 20.12 | 19.62 | 19.80 | 2,774,222 | -0.26(-1.30%) |
Feb 08, 2011 | 20.00 | 20.16 | 19.87 | 20.06 | 2,413,726 | -0.49(-2.38%) |
Feb 07, 2011 | 20.37 | 20.66 | 20.25 | 20.55 | 1,100,556 | +0.21(+1.06%) |
Feb 04, 2011 | 20.14 | 20.36 | 19.87 | 20.34 | 2,048,715 | +0.05(+0.27%) |
Feb 03, 2011 | 20.58 | 20.60 | 20.17 | 20.28 | 2,374,546 | -0.39(-1.89%) |
Feb 02, 2011 | 20.00 | 20.91 | 19.73 | 20.67 | 3,605,681 | -0.12(-0.58%) |
Feb 01, 2011 | 20.16 | 20.88 | 20.16 | 20.79 | 1,258,473 | +0.46(+2.26%) |
Jan 31, 2011 | 20.11 | 20.46 | 20.08 | 20.33 | 1,594,994 | +0.19(+0.94%) |
Jan 28, 2011 | 20.62 | 20.65 | 19.93 | 20.14 | 1,811,840 | -0.40(-1.95%) |
Jan 27, 2011 | 20.00 | 20.55 | 19.88 | 20.54 | 2,926,498 | +0.66(+3.32%) |
Jan 26, 2011 | 19.93 | 20.02 | 19.80 | 19.88 | 1,656,720 | +0.08(+0.40%) |
Jan 25, 2011 | 19.93 | 19.96 | 19.67 | 19.80 | 1,143,410 | -0.13(-0.65%) |
Jan 24, 2011 | 20.04 | 20.10 | 19.73 | 19.93 | 1,538,450 | +0.01(+0.05%) |
Jan 21, 2011 | 20.00 | 20.19 | 19.78 | 19.92 | 1,552,602 | -0.07(-0.35%) |
Jan 20, 2011 | 20.17 | 20.30 | 19.79 | 19.99 | 3,469,281 | -0.31(-1.53%) |
Jan 19, 2011 | 20.75 | 20.80 | 20.16 | 20.30 | 2,115,063 | -0.50(-2.40%) |
Jan 18, 2011 | 20.72 | 20.97 | 20.59 | 20.80 | 1,251,019 | +0.04(+0.19%) |
Jan 14, 2011 | 20.44 | 20.79 | 20.35 | 20.76 | 1,483,321 | +0.25(+1.22%) |
Jan 13, 2011 | 20.55 | 20.62 | 20.05 | 20.51 | 1,682,744 | +0.03(+0.15%) |
Jan 12, 2011 | 20.15 | 20.60 | 20.08 | 20.48 | 3,429,038 | +0.48(+2.40%) |
Jan 11, 2011 | 20.01 | 20.24 | 19.73 | 20.00 | 1,975,541 | +0.00(+0.00%) |
Jan 10, 2011 | 19.67 | 20.00 | 19.12 | 20.00 | 3,188,368 | +0.65(+3.36%) |
Jan 07, 2011 | 19.83 | 19.86 | 19.14 | 19.35 | 2,900,974 | -0.52(-2.62%) |
Jan 06, 2011 | 19.66 | 19.93 | 19.43 | 19.87 | 4,427,252 | +0.25(+1.27%) |
Jan 05, 2011 | 18.89 | 19.65 | 18.84 | 19.62 | 4,718,328 | +0.80(+4.25%) |
Jan 04, 2011 | 18.45 | 18.86 | 18.38 | 18.82 | 2,496,636 | +0.38(+2.06%) |