Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.94 | 17.96 | 17.79 | 17.88 | 10,337,179 | -0.10(-0.53%) |
Mar 30, 2011 | 17.97 | 17.97 | 17.97 | 17.97 | 9,209,886 | +0.30(+1.69%) |
Mar 29, 2011 | 17.42 | 17.71 | 17.39 | 17.67 | 7,196,871 | +0.25(+1.44%) |
Mar 28, 2011 | 17.59 | 17.68 | 17.41 | 17.42 | 8,330,927 | -0.17(-0.99%) |
Mar 25, 2011 | 17.83 | 17.85 | 17.58 | 17.59 | 7,696,664 | -0.18(-1.02%) |
Mar 24, 2011 | 17.74 | 17.85 | 17.59 | 17.78 | 8,305,141 | +0.04(+0.24%) |
Mar 23, 2011 | 17.76 | 17.80 | 17.61 | 17.73 | 7,370,865 | -0.07(-0.39%) |
Mar 22, 2011 | 17.55 | 17.89 | 17.51 | 17.80 | 12,682,008 | +0.29(+1.66%) |
Mar 21, 2011 | 17.54 | 17.58 | 17.46 | 17.51 | 8,225,533 | +0.16(+0.92%) |
Mar 18, 2011 | 17.55 | 17.59 | 17.21 | 17.35 | 16,050,715 | -0.07(-0.37%) |
Mar 17, 2011 | 17.46 | 17.52 | 16.96 | 17.42 | 25,303,582 | +0.10(+0.58%) |
Mar 16, 2011 | 17.84 | 17.85 | 16.93 | 17.32 | 31,979,008 | -0.60(-3.36%) |
Mar 15, 2011 | 17.92 | 18.11 | 17.90 | 17.92 | 29,890,230 | -0.67(-3.61%) |
Mar 14, 2011 | 17.77 | 18.63 | 17.68 | 18.59 | 49,124,264 | -0.12(-0.63%) |
Mar 11, 2011 | 18.68 | 18.89 | 18.60 | 18.71 | 10,912,650 | +0.09(+0.47%) |
Mar 10, 2011 | 18.78 | 18.88 | 18.50 | 18.62 | 17,723,344 | -0.13(-0.72%) |
Mar 09, 2011 | 18.19 | 18.84 | 18.19 | 18.76 | 23,137,138 | +0.57(+3.15%) |
Mar 08, 2011 | 18.19 | 18.34 | 18.17 | 18.18 | 8,797,413 | +0.06(+0.31%) |
Mar 07, 2011 | 17.88 | 18.20 | 17.88 | 18.13 | 12,684,029 | +0.30(+1.68%) |
Mar 04, 2011 | 17.99 | 18.07 | 17.72 | 17.83 | 8,889,280 | -0.12(-0.65%) |
Mar 03, 2011 | 17.87 | 17.98 | 17.85 | 17.94 | 7,499,726 | +0.16(+0.88%) |
Mar 02, 2011 | 17.83 | 17.88 | 17.74 | 17.79 | 7,143,412 | -0.03(-0.15%) |
Mar 01, 2011 | 18.11 | 18.13 | 17.77 | 17.81 | 9,757,425 | -0.29(-1.58%) |
Feb 28, 2011 | 17.95 | 18.18 | 17.92 | 18.10 | 7,903,795 | +0.20(+1.14%) |
Feb 25, 2011 | 17.89 | 17.92 | 17.83 | 17.90 | 5,080,332 | +0.04(+0.22%) |
Feb 24, 2011 | 17.95 | 17.95 | 17.77 | 17.86 | 7,483,646 | -0.06(-0.34%) |
Feb 23, 2011 | 18.11 | 18.18 | 17.92 | 17.92 | 9,760,298 | -0.19(-1.03%) |
Feb 22, 2011 | 17.91 | 18.13 | 17.89 | 18.11 | 11,680,741 | +0.08(+0.46%) |
Feb 18, 2011 | 17.98 | 18.03 | 17.91 | 18.02 | 10,249,912 | +0.09(+0.51%) |
Feb 17, 2011 | 17.89 | 18.06 | 17.86 | 17.93 | 9,468,127 | +0.08(+0.44%) |
Feb 16, 2011 | 17.87 | 18.03 | 17.78 | 17.85 | 11,295,261 | -0.00(-0.02%) |
Feb 15, 2011 | 17.95 | 17.98 | 17.79 | 17.86 | 12,621,439 | -0.12(-0.65%) |
Feb 14, 2011 | 18.19 | 18.23 | 17.95 | 17.98 | 10,298,582 | -0.26(-1.40%) |
Feb 11, 2011 | 18.44 | 18.52 | 18.21 | 18.23 | 13,921,469 | -0.30(-1.60%) |
Feb 10, 2011 | 18.43 | 18.54 | 18.38 | 18.53 | 9,530,094 | +0.08(+0.44%) |
Feb 09, 2011 | 18.37 | 18.48 | 18.29 | 18.45 | 8,382,790 | +0.03(+0.14%) |
Feb 08, 2011 | 18.47 | 18.49 | 18.38 | 18.42 | 10,211,141 | -0.09(-0.51%) |
Feb 07, 2011 | 18.34 | 18.52 | 18.31 | 18.52 | 31,511,520 | +0.21(+1.15%) |
Feb 04, 2011 | 18.45 | 18.52 | 18.25 | 18.31 | 30,709,852 | -0.17(-0.90%) |
Feb 03, 2011 | 18.16 | 18.51 | 18.12 | 18.47 | 35,097,264 | +0.27(+1.46%) |
Feb 02, 2011 | 18.23 | 18.41 | 18.16 | 18.21 | 7,833,624 | -0.05(-0.28%) |
Feb 01, 2011 | 18.32 | 18.33 | 18.11 | 18.26 | 8,461,113 | +0.06(+0.31%) |
Jan 31, 2011 | 18.07 | 18.28 | 18.01 | 18.20 | 8,667,223 | +0.26(+1.43%) |
Jan 28, 2011 | 18.20 | 18.34 | 17.93 | 17.95 | 11,828,165 | -0.26(-1.41%) |
Jan 27, 2011 | 18.39 | 18.47 | 18.16 | 18.20 | 14,659,641 | -0.22(-1.21%) |
Jan 26, 2011 | 18.41 | 18.61 | 18.29 | 18.43 | 15,080,055 | -0.07(-0.39%) |
Jan 25, 2011 | 18.52 | 18.64 | 18.42 | 18.50 | 11,688,714 | -0.09(-0.46%) |
Jan 24, 2011 | 18.52 | 18.64 | 18.46 | 18.58 | 18,969,180 | +0.08(+0.44%) |
Jan 21, 2011 | 18.62 | 18.63 | 18.48 | 18.50 | 11,674,087 | -0.06(-0.32%) |
Jan 20, 2011 | 18.29 | 18.61 | 18.20 | 18.56 | 15,516,456 | +0.23(+1.24%) |
Jan 19, 2011 | 18.37 | 18.43 | 18.24 | 18.34 | 6,521,371 | -0.04(-0.23%) |
Jan 18, 2011 | 18.30 | 18.45 | 18.20 | 18.38 | 9,202,228 | +0.02(+0.12%) |
Jan 14, 2011 | 18.19 | 18.36 | 18.07 | 18.36 | 7,198,552 | +0.21(+1.18%) |
Jan 13, 2011 | 18.22 | 18.26 | 18.01 | 18.14 | 7,496,860 | -0.09(-0.49%) |
Jan 12, 2011 | 18.07 | 18.42 | 17.98 | 18.23 | 10,365,933 | +0.25(+1.40%) |
Jan 11, 2011 | 18.14 | 18.14 | 17.94 | 17.98 | 9,728,650 | -0.10(-0.57%) |
Jan 10, 2011 | 18.20 | 18.21 | 18.03 | 18.08 | 7,596,889 | -0.15(-0.82%) |
Jan 07, 2011 | 18.27 | 18.32 | 18.09 | 18.23 | 6,864,878 | -0.04(-0.21%) |
Jan 06, 2011 | 18.27 | 18.37 | 18.14 | 18.27 | 9,976,200 | -0.02(-0.09%) |
Jan 05, 2011 | 18.20 | 18.30 | 18.14 | 18.29 | 12,244,924 | +0.10(+0.57%) |
Jan 04, 2011 | 17.98 | 18.22 | 17.90 | 18.19 | 8,927,826 | +0.23(+1.26%) |