Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.95 | 19.23 | 18.85 | 19.12 | 9,091,643 | +0.09(+0.50%) |
Mar 30, 2011 | 19.02 | 19.02 | 19.02 | 19.02 | 7,769,463 | +0.13(+0.71%) |
Mar 29, 2011 | 19.08 | 19.13 | 18.77 | 18.89 | 9,052,514 | -0.20(-1.04%) |
Mar 28, 2011 | 19.14 | 19.28 | 19.08 | 19.09 | 7,319,066 | +0.02(+0.09%) |
Mar 25, 2011 | 19.23 | 19.27 | 19.06 | 19.07 | 7,680,396 | -0.15(-0.79%) |
Mar 24, 2011 | 19.17 | 19.27 | 19.05 | 19.22 | 7,906,797 | +0.22(+1.16%) |
Mar 23, 2011 | 19.10 | 19.10 | 18.80 | 19.00 | 11,119,635 | -0.14(-0.72%) |
Mar 22, 2011 | 19.07 | 19.52 | 18.86 | 19.14 | 16,018,124 | +0.11(+0.59%) |
Mar 21, 2011 | 18.92 | 19.03 | 18.85 | 19.03 | 13,515,304 | +0.67(+3.67%) |
Mar 18, 2011 | 18.59 | 18.73 | 18.28 | 18.35 | 23,015,798 | +0.08(+0.44%) |
Mar 17, 2011 | 18.54 | 18.71 | 18.15 | 18.27 | 25,176,946 | -0.10(-0.55%) |
Mar 16, 2011 | 18.62 | 19.01 | 17.72 | 18.38 | 38,703,040 | -0.06(-0.31%) |
Mar 15, 2011 | 18.13 | 19.52 | 18.06 | 18.43 | 50,733,472 | -1.09(-5.58%) |
Mar 14, 2011 | 18.95 | 19.86 | 18.88 | 19.52 | 26,675,180 | -0.60(-2.97%) |
Mar 11, 2011 | 19.54 | 20.22 | 19.47 | 20.12 | 16,235,508 | -0.05(-0.27%) |
Mar 10, 2011 | 20.36 | 20.37 | 20.05 | 20.18 | 8,183,997 | -0.40(-1.95%) |
Mar 09, 2011 | 20.65 | 20.70 | 20.50 | 20.58 | 5,530,362 | -0.14(-0.66%) |
Mar 08, 2011 | 20.67 | 20.83 | 20.58 | 20.71 | 7,390,179 | +0.16(+0.76%) |
Mar 07, 2011 | 20.88 | 21.05 | 20.54 | 20.56 | 7,759,941 | -0.24(-1.15%) |
Mar 04, 2011 | 20.96 | 21.14 | 20.70 | 20.80 | 8,211,699 | -0.14(-0.67%) |
Mar 03, 2011 | 20.69 | 20.98 | 20.69 | 20.94 | 6,626,630 | +0.44(+2.16%) |
Mar 02, 2011 | 20.75 | 20.79 | 20.47 | 20.50 | 7,658,848 | -0.35(-1.67%) |
Mar 01, 2011 | 21.39 | 21.57 | 20.83 | 20.85 | 12,042,748 | -0.47(-2.23%) |
Feb 28, 2011 | 21.11 | 21.51 | 21.06 | 21.32 | 6,431,416 | +0.37(+1.76%) |
Feb 25, 2011 | 20.85 | 20.99 | 20.70 | 20.95 | 4,627,257 | +0.22(+1.08%) |
Feb 24, 2011 | 20.75 | 20.95 | 20.61 | 20.73 | 8,231,190 | -0.13(-0.61%) |
Feb 23, 2011 | 21.10 | 21.10 | 20.70 | 20.85 | 7,090,351 | -0.14(-0.67%) |
Feb 22, 2011 | 21.08 | 21.31 | 20.87 | 20.99 | 7,554,185 | -0.41(-1.90%) |
Feb 18, 2011 | 21.44 | 21.49 | 21.27 | 21.40 | 8,070,977 | -0.07(-0.34%) |
Feb 17, 2011 | 20.92 | 21.55 | 20.86 | 21.47 | 10,944,737 | +0.52(+2.47%) |
Feb 16, 2011 | 20.75 | 21.01 | 20.70 | 20.95 | 7,049,176 | +0.26(+1.28%) |
Feb 15, 2011 | 20.56 | 20.73 | 20.51 | 20.69 | 5,711,571 | +0.03(+0.16%) |
Feb 14, 2011 | 20.73 | 20.81 | 20.45 | 20.66 | 5,786,947 | -0.07(-0.33%) |
Feb 11, 2011 | 20.36 | 20.75 | 20.28 | 20.73 | 7,911,606 | +0.30(+1.49%) |
Feb 10, 2011 | 20.40 | 20.51 | 20.30 | 20.42 | 9,121,725 | -0.12(-0.60%) |
Feb 09, 2011 | 20.86 | 20.81 | 20.51 | 20.54 | 9,417,547 | -0.32(-1.52%) |
Feb 08, 2011 | 20.79 | 21.00 | 20.75 | 20.86 | 11,745,797 | -0.29(-1.36%) |
Feb 07, 2011 | 20.76 | 21.16 | 20.68 | 21.15 | 12,461,781 | +0.44(+2.14%) |
Feb 04, 2011 | 20.50 | 20.73 | 20.41 | 20.71 | 7,455,312 | +0.22(+1.07%) |
Feb 03, 2011 | 20.51 | 20.58 | 20.36 | 20.49 | 11,189,948 | -0.09(-0.42%) |
Feb 02, 2011 | 20.57 | 20.88 | 20.36 | 20.57 | 16,787,818 | -0.52(-2.44%) |
Feb 01, 2011 | 20.86 | 21.25 | 20.81 | 21.09 | 12,412,427 | +0.34(+1.65%) |
Jan 31, 2011 | 20.85 | 20.93 | 20.58 | 20.75 | 8,892,945 | +0.21(+1.03%) |
Jan 28, 2011 | 21.11 | 21.15 | 20.44 | 20.53 | 13,619,906 | -0.54(-2.55%) |
Jan 27, 2011 | 20.99 | 21.20 | 20.75 | 21.07 | 13,542,484 | +0.04(+0.21%) |
Jan 26, 2011 | 21.16 | 21.18 | 21.01 | 21.03 | 7,190,453 | -0.02(-0.09%) |
Jan 25, 2011 | 20.99 | 21.18 | 20.76 | 21.04 | 9,377,502 | -0.08(-0.36%) |
Jan 24, 2011 | 20.88 | 21.17 | 20.84 | 21.12 | 7,858,737 | +0.18(+0.88%) |
Jan 21, 2011 | 20.81 | 21.03 | 20.60 | 20.94 | 8,062,432 | +0.23(+1.10%) |
Jan 20, 2011 | 20.55 | 20.89 | 20.49 | 20.71 | 7,821,532 | +0.24(+1.18%) |
Jan 19, 2011 | 20.64 | 20.69 | 20.37 | 20.47 | 9,977,997 | -0.05(-0.23%) |
Jan 18, 2011 | 20.75 | 21.07 | 20.39 | 20.52 | 11,841,674 | -0.26(-1.27%) |
Jan 14, 2011 | 20.48 | 20.79 | 20.48 | 20.78 | 8,989,022 | +0.21(+1.03%) |
Jan 13, 2011 | 20.77 | 20.94 | 20.48 | 20.57 | 7,855,448 | -0.03(-0.12%) |
Jan 12, 2011 | 20.19 | 20.68 | 20.18 | 20.59 | 7,674,530 | +0.53(+2.64%) |
Jan 11, 2011 | 19.95 | 20.16 | 19.91 | 20.06 | 6,829,110 | +0.20(+1.00%) |
Jan 10, 2011 | 20.08 | 20.11 | 19.74 | 19.86 | 9,277,303 | -0.26(-1.29%) |
Jan 07, 2011 | 20.28 | 20.37 | 20.00 | 20.12 | 6,758,270 | -0.18(-0.90%) |
Jan 06, 2011 | 20.36 | 20.44 | 20.10 | 20.31 | 7,839,156 | -0.01(-0.04%) |
Jan 05, 2011 | 20.28 | 20.49 | 20.22 | 20.31 | 9,677,062 | -0.04(-0.19%) |
Jan 04, 2011 | 20.73 | 20.75 | 20.21 | 20.35 | 10,714,209 | -0.47(-2.27%) |