Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.85 | 19.12 | 18.75 | 19.01 | 9,143,780 | +0.09(+0.49%) |
Mar 30, 2011 | 18.91 | 18.91 | 18.91 | 18.91 | 7,814,018 | +0.13(+0.71%) |
Mar 29, 2011 | 18.97 | 19.02 | 18.66 | 18.78 | 9,104,427 | -0.20(-1.04%) |
Mar 28, 2011 | 19.03 | 19.17 | 18.98 | 18.98 | 7,361,038 | +0.02(+0.09%) |
Mar 25, 2011 | 19.12 | 19.16 | 18.95 | 18.96 | 7,724,440 | -0.15(-0.79%) |
Mar 24, 2011 | 19.06 | 19.16 | 18.94 | 19.11 | 7,952,139 | +0.22(+1.16%) |
Mar 23, 2011 | 18.99 | 18.99 | 18.70 | 18.89 | 11,183,402 | -0.14(-0.72%) |
Mar 22, 2011 | 18.96 | 19.40 | 18.76 | 19.03 | 16,109,981 | +0.11(+0.59%) |
Mar 21, 2011 | 18.81 | 18.92 | 18.75 | 18.92 | 13,592,809 | +0.67(+3.67%) |
Mar 18, 2011 | 18.48 | 18.62 | 18.18 | 18.25 | 23,147,784 | +0.08(+0.44%) |
Mar 17, 2011 | 18.43 | 18.60 | 18.05 | 18.17 | 25,321,326 | -0.10(-0.55%) |
Mar 16, 2011 | 18.52 | 18.90 | 17.62 | 18.27 | 38,924,988 | -0.06(-0.31%) |
Mar 15, 2011 | 18.02 | 19.41 | 17.96 | 18.33 | 51,024,408 | -1.08(-5.58%) |
Mar 14, 2011 | 18.85 | 19.74 | 18.77 | 19.41 | 26,828,152 | -0.59(-2.97%) |
Mar 11, 2011 | 19.43 | 20.11 | 19.36 | 20.01 | 16,328,612 | -0.05(-0.27%) |
Mar 10, 2011 | 20.25 | 20.26 | 19.93 | 20.06 | 8,230,929 | -0.40(-1.95%) |
Mar 09, 2011 | 20.53 | 20.58 | 20.38 | 20.46 | 5,562,077 | -0.14(-0.66%) |
Mar 08, 2011 | 20.55 | 20.71 | 20.46 | 20.60 | 7,432,559 | +0.15(+0.76%) |
Mar 07, 2011 | 20.76 | 20.93 | 20.42 | 20.44 | 7,804,441 | -0.24(-1.15%) |
Mar 04, 2011 | 20.84 | 21.01 | 20.59 | 20.68 | 8,258,790 | -0.14(-0.67%) |
Mar 03, 2011 | 20.57 | 20.86 | 20.57 | 20.82 | 6,664,632 | +0.44(+2.16%) |
Mar 02, 2011 | 20.63 | 20.68 | 20.36 | 20.38 | 7,702,768 | -0.35(-1.67%) |
Mar 01, 2011 | 21.27 | 21.44 | 20.71 | 20.73 | 12,111,808 | -0.47(-2.23%) |
Feb 28, 2011 | 20.99 | 21.39 | 20.94 | 21.20 | 6,468,297 | +0.37(+1.76%) |
Feb 25, 2011 | 20.73 | 20.87 | 20.58 | 20.83 | 4,653,793 | +0.22(+1.08%) |
Feb 24, 2011 | 20.64 | 20.83 | 20.49 | 20.61 | 8,278,393 | -0.13(-0.61%) |
Feb 23, 2011 | 20.98 | 20.98 | 20.58 | 20.73 | 7,131,012 | -0.14(-0.67%) |
Feb 22, 2011 | 20.96 | 21.19 | 20.75 | 20.87 | 7,597,505 | -0.40(-1.90%) |
Feb 18, 2011 | 21.32 | 21.37 | 21.15 | 21.28 | 8,117,261 | -0.07(-0.34%) |
Feb 17, 2011 | 20.80 | 21.43 | 20.74 | 21.35 | 11,007,501 | +0.52(+2.47%) |
Feb 16, 2011 | 20.63 | 20.89 | 20.58 | 20.83 | 7,089,601 | +0.26(+1.28%) |
Feb 15, 2011 | 20.45 | 20.61 | 20.39 | 20.57 | 5,744,325 | +0.03(+0.16%) |
Feb 14, 2011 | 20.61 | 20.69 | 20.33 | 20.54 | 5,820,133 | -0.07(-0.33%) |
Feb 11, 2011 | 20.25 | 20.64 | 20.17 | 20.61 | 7,956,976 | +0.30(+1.49%) |
Feb 10, 2011 | 20.28 | 20.39 | 20.19 | 20.30 | 9,174,034 | -0.12(-0.60%) |
Feb 09, 2011 | 20.74 | 20.69 | 20.39 | 20.43 | 9,471,553 | -0.32(-1.52%) |
Feb 08, 2011 | 20.67 | 20.88 | 20.63 | 20.74 | 11,813,154 | -0.29(-1.36%) |
Feb 07, 2011 | 20.64 | 21.04 | 20.56 | 21.03 | 12,533,244 | +0.44(+2.14%) |
Feb 04, 2011 | 20.38 | 20.61 | 20.30 | 20.59 | 7,498,065 | +0.22(+1.07%) |
Feb 03, 2011 | 20.39 | 20.46 | 20.25 | 20.37 | 11,254,118 | -0.09(-0.42%) |
Feb 02, 2011 | 20.45 | 20.76 | 20.24 | 20.46 | 16,884,088 | -0.51(-2.44%) |
Feb 01, 2011 | 20.74 | 21.13 | 20.69 | 20.97 | 12,483,607 | +0.34(+1.65%) |
Jan 31, 2011 | 20.73 | 20.81 | 20.46 | 20.63 | 8,943,943 | +0.21(+1.04%) |
Jan 28, 2011 | 20.99 | 21.03 | 20.32 | 20.42 | 13,698,011 | -0.53(-2.55%) |
Jan 27, 2011 | 20.87 | 21.08 | 20.63 | 20.95 | 13,620,144 | +0.04(+0.21%) |
Jan 26, 2011 | 21.04 | 21.06 | 20.89 | 20.91 | 7,231,687 | -0.02(-0.09%) |
Jan 25, 2011 | 20.87 | 21.06 | 20.65 | 20.92 | 9,431,278 | -0.08(-0.36%) |
Jan 24, 2011 | 20.76 | 21.05 | 20.72 | 21.00 | 7,903,804 | +0.18(+0.88%) |
Jan 21, 2011 | 20.69 | 20.91 | 20.48 | 20.82 | 8,108,667 | +0.23(+1.10%) |
Jan 20, 2011 | 20.43 | 20.77 | 20.37 | 20.59 | 7,866,385 | +0.24(+1.18%) |
Jan 19, 2011 | 20.52 | 20.57 | 20.25 | 20.35 | 10,035,217 | -0.05(-0.23%) |
Jan 18, 2011 | 20.63 | 20.95 | 20.27 | 20.40 | 11,909,581 | -0.26(-1.27%) |
Jan 14, 2011 | 20.37 | 20.67 | 20.36 | 20.66 | 9,040,571 | +0.21(+1.03%) |
Jan 13, 2011 | 20.65 | 20.82 | 20.36 | 20.45 | 7,900,496 | -0.03(-0.12%) |
Jan 12, 2011 | 20.08 | 20.56 | 20.07 | 20.47 | 7,718,540 | +0.53(+2.64%) |
Jan 11, 2011 | 19.84 | 20.04 | 19.79 | 19.95 | 6,868,272 | +0.20(+1.00%) |
Jan 10, 2011 | 19.97 | 19.99 | 19.63 | 19.75 | 9,330,505 | -0.26(-1.29%) |
Jan 07, 2011 | 20.17 | 20.25 | 19.89 | 20.01 | 6,797,026 | -0.18(-0.90%) |
Jan 06, 2011 | 20.24 | 20.33 | 19.99 | 20.19 | 7,884,111 | -0.01(-0.04%) |
Jan 05, 2011 | 20.16 | 20.38 | 20.10 | 20.20 | 9,732,557 | -0.04(-0.19%) |
Jan 04, 2011 | 20.61 | 20.63 | 20.10 | 20.24 | 10,775,651 | -0.47(-2.27%) |