Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.38 | 16.41 | 16.20 | 16.21 | 15,282,363 | -0.22(-1.37%) |
Mar 30, 2011 | 16.38 | 16.49 | 16.33 | 16.44 | 11,569,464 | +0.08(+0.51%) |
Mar 29, 2011 | 16.30 | 16.42 | 16.20 | 16.35 | 18,294,556 | +0.10(+0.62%) |
Mar 28, 2011 | 16.42 | 16.49 | 16.23 | 16.25 | 17,268,044 | -0.16(-1.00%) |
Mar 25, 2011 | 16.45 | 16.62 | 16.41 | 16.42 | 21,984,828 | -0.02(-0.09%) |
Mar 24, 2011 | 16.59 | 16.67 | 16.36 | 16.43 | 20,681,220 | -0.10(-0.63%) |
Mar 23, 2011 | 16.10 | 16.64 | 16.07 | 16.54 | 56,687,236 | +0.38(+2.35%) |
Mar 22, 2011 | 16.42 | 16.49 | 14.87 | 16.16 | 42,750,420 | -0.30(-1.81%) |
Mar 21, 2011 | 16.50 | 16.54 | 16.41 | 16.46 | 27,343,250 | -0.16(-0.97%) |
Mar 18, 2011 | 16.70 | 16.84 | 16.45 | 16.62 | 92,095,392 | -1.67(-9.16%) |
Mar 17, 2011 | 18.33 | 18.36 | 18.09 | 18.29 | 15,927,371 | +0.13(+0.70%) |
Mar 16, 2011 | 18.20 | 18.39 | 18.00 | 18.17 | 11,701,687 | -0.11(-0.60%) |
Mar 15, 2011 | 18.14 | 18.38 | 18.11 | 18.27 | 11,436,932 | -0.19(-1.02%) |
Mar 14, 2011 | 18.60 | 18.61 | 18.28 | 18.46 | 11,806,675 | -0.21(-1.10%) |
Mar 11, 2011 | 18.74 | 18.76 | 18.30 | 18.67 | 17,413,262 | -0.22(-1.15%) |
Mar 10, 2011 | 18.90 | 19.08 | 18.75 | 18.89 | 10,561,456 | -0.16(-0.87%) |
Mar 09, 2011 | 19.01 | 19.20 | 18.90 | 19.05 | 11,615,348 | -0.05(-0.27%) |
Mar 08, 2011 | 19.09 | 19.20 | 19.02 | 19.10 | 11,177,836 | +0.06(+0.30%) |
Mar 07, 2011 | 19.28 | 19.52 | 18.90 | 19.04 | 18,988,100 | -0.21(-1.07%) |
Mar 04, 2011 | 19.23 | 19.28 | 19.13 | 19.25 | 11,885,113 | +0.01(+0.04%) |
Mar 03, 2011 | 19.04 | 19.27 | 19.04 | 19.24 | 12,164,912 | +0.39(+2.07%) |
Mar 02, 2011 | 18.71 | 19.04 | 18.62 | 18.85 | 11,087,485 | +0.13(+0.72%) |
Mar 01, 2011 | 19.13 | 19.17 | 18.68 | 18.72 | 16,070,141 | -0.28(-1.49%) |
Feb 28, 2011 | 18.84 | 19.03 | 18.77 | 19.00 | 12,127,832 | +0.22(+1.19%) |
Feb 25, 2011 | 18.50 | 18.84 | 18.47 | 18.78 | 10,541,145 | +0.31(+1.69%) |
Feb 24, 2011 | 18.34 | 18.55 | 18.25 | 18.46 | 10,268,016 | +0.07(+0.38%) |
Feb 23, 2011 | 18.54 | 18.74 | 18.31 | 18.39 | 13,886,480 | -0.22(-1.19%) |
Feb 22, 2011 | 18.70 | 18.85 | 18.55 | 18.62 | 12,860,644 | -0.34(-1.79%) |
Feb 18, 2011 | 18.46 | 18.96 | 18.35 | 18.96 | 17,230,826 | +0.59(+3.23%) |
Feb 17, 2011 | 18.08 | 18.37 | 18.01 | 18.36 | 13,983,304 | +0.06(+0.34%) |
Feb 16, 2011 | 18.25 | 18.34 | 18.17 | 18.30 | 10,436,256 | +0.04(+0.23%) |
Feb 15, 2011 | 18.20 | 18.27 | 18.06 | 18.26 | 9,499,964 | -0.05(-0.26%) |
Feb 14, 2011 | 18.42 | 18.47 | 18.24 | 18.30 | 8,640,268 | -0.09(-0.51%) |
Feb 11, 2011 | 18.45 | 18.51 | 18.35 | 18.40 | 8,660,313 | -0.12(-0.67%) |
Feb 10, 2011 | 18.55 | 18.66 | 18.41 | 18.52 | 7,910,146 | -0.10(-0.53%) |
Feb 09, 2011 | 18.51 | 18.72 | 18.45 | 18.62 | 9,803,502 | +0.12(+0.62%) |
Feb 08, 2011 | 18.50 | 18.53 | 18.39 | 18.51 | 8,009,060 | +0.04(+0.24%) |
Feb 07, 2011 | 18.31 | 18.52 | 18.28 | 18.46 | 9,816,645 | +0.16(+0.89%) |
Feb 04, 2011 | 17.93 | 18.33 | 17.89 | 18.30 | 11,288,576 | +0.41(+2.31%) |
Feb 03, 2011 | 17.84 | 17.99 | 17.79 | 17.88 | 12,122,987 | -0.02(-0.13%) |
Feb 02, 2011 | 17.81 | 17.91 | 17.74 | 17.91 | 9,095,777 | +0.08(+0.43%) |
Feb 01, 2011 | 17.66 | 17.86 | 17.63 | 17.83 | 11,369,221 | +0.23(+1.30%) |
Jan 31, 2011 | 17.40 | 17.62 | 17.29 | 17.60 | 8,997,560 | +0.22(+1.25%) |
Jan 28, 2011 | 17.69 | 17.71 | 17.35 | 17.38 | 10,505,074 | -0.28(-1.58%) |
Jan 27, 2011 | 17.94 | 18.00 | 17.65 | 17.66 | 11,444,735 | -0.26(-1.46%) |
Jan 26, 2011 | 17.74 | 17.96 | 17.67 | 17.93 | 12,133,160 | +0.24(+1.35%) |
Jan 25, 2011 | 17.62 | 17.70 | 17.48 | 17.69 | 8,673,972 | +0.05(+0.27%) |
Jan 24, 2011 | 17.50 | 17.69 | 17.39 | 17.64 | 9,507,114 | +0.08(+0.44%) |
Jan 21, 2011 | 17.82 | 17.83 | 17.54 | 17.56 | 8,704,453 | -0.16(-0.93%) |
Jan 20, 2011 | 17.76 | 17.85 | 17.61 | 17.73 | 11,047,919 | -0.13(-0.71%) |
Jan 19, 2011 | 17.95 | 17.96 | 17.68 | 17.85 | 12,697,212 | -0.09(-0.48%) |
Jan 18, 2011 | 18.02 | 18.14 | 17.90 | 17.94 | 10,567,825 | -0.00(-0.01%) |
Jan 14, 2011 | 17.63 | 17.99 | 17.58 | 17.94 | 9,829,306 | +0.32(+1.83%) |
Jan 13, 2011 | 17.89 | 17.89 | 17.60 | 17.62 | 11,311,807 | -0.25(-1.40%) |
Jan 12, 2011 | 18.01 | 18.03 | 17.86 | 17.87 | 11,307,197 | -0.06(-0.35%) |
Jan 11, 2011 | 17.97 | 18.10 | 17.85 | 17.93 | 6,517,061 | -0.03(-0.18%) |
Jan 10, 2011 | 17.77 | 18.03 | 17.73 | 17.96 | 10,442,783 | +0.14(+0.77%) |
Jan 07, 2011 | 17.86 | 17.92 | 17.77 | 17.83 | 9,575,764 | -0.05(-0.27%) |
Jan 06, 2011 | 18.02 | 18.03 | 17.83 | 17.88 | 9,437,953 | -0.16(-0.90%) |
Jan 05, 2011 | 17.85 | 18.10 | 17.82 | 18.04 | 13,587,505 | +0.12(+0.65%) |
Jan 04, 2011 | 18.27 | 18.30 | 17.87 | 17.92 | 16,160,903 | -0.45(-2.46%) |