Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.87 | 16.96 | 16.66 | 16.66 | 20,503,600 | -0.14(-0.82%) |
Mar 30, 2011 | 16.80 | 16.80 | 16.80 | 16.80 | 65,907,352 | +0.46(+2.81%) |
Mar 29, 2011 | 16.38 | 16.41 | 16.24 | 16.34 | 26,018,616 | -0.12(-0.76%) |
Mar 28, 2011 | 16.39 | 16.55 | 16.29 | 16.47 | 25,621,904 | +0.15(+0.92%) |
Mar 25, 2011 | 16.41 | 16.50 | 16.31 | 16.32 | 32,556,784 | -0.13(-0.78%) |
Mar 24, 2011 | 16.35 | 16.49 | 16.19 | 16.45 | 22,713,194 | +0.15(+0.93%) |
Mar 23, 2011 | 16.15 | 16.38 | 16.15 | 16.30 | 19,417,620 | +0.09(+0.54%) |
Mar 22, 2011 | 16.25 | 16.29 | 16.12 | 16.21 | 16,964,520 | -0.08(-0.50%) |
Mar 21, 2011 | 16.31 | 16.33 | 16.26 | 16.29 | 16,357,713 | +0.12(+0.76%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.05 | 16.17 | 27,927,386 | -0.00(-0.01%) |
Mar 17, 2011 | 16.21 | 16.30 | 16.10 | 16.17 | 15,243,920 | +0.09(+0.54%) |
Mar 16, 2011 | 16.17 | 16.29 | 16.00 | 16.08 | 26,591,924 | -0.03(-0.21%) |
Mar 15, 2011 | 16.10 | 16.25 | 16.10 | 16.12 | 26,722,174 | -0.15(-0.92%) |
Mar 14, 2011 | 16.28 | 16.46 | 16.21 | 16.27 | 15,435,195 | -0.15(-0.90%) |
Mar 11, 2011 | 16.16 | 16.47 | 16.12 | 16.41 | 19,151,112 | +0.25(+1.55%) |
Mar 10, 2011 | 16.60 | 16.60 | 16.12 | 16.16 | 31,539,164 | -0.52(-3.13%) |
Mar 09, 2011 | 16.84 | 16.90 | 16.59 | 16.69 | 19,730,172 | -0.10(-0.62%) |
Mar 08, 2011 | 16.85 | 16.96 | 16.59 | 16.79 | 36,998,776 | +0.00(+0.03%) |
Mar 07, 2011 | 16.89 | 17.03 | 16.75 | 16.79 | 20,592,908 | -0.12(-0.72%) |
Mar 04, 2011 | 17.17 | 17.19 | 16.76 | 16.91 | 21,565,614 | -0.07(-0.44%) |
Mar 03, 2011 | 16.91 | 17.18 | 16.88 | 16.98 | 22,517,554 | +0.24(+1.42%) |
Mar 02, 2011 | 16.43 | 16.80 | 16.41 | 16.74 | 23,793,362 | +0.29(+1.75%) |
Mar 01, 2011 | 16.72 | 16.95 | 16.41 | 16.46 | 29,812,704 | -0.30(-1.78%) |
Feb 28, 2011 | 16.95 | 17.04 | 16.53 | 16.76 | 27,455,636 | -0.15(-0.88%) |
Feb 25, 2011 | 16.79 | 17.07 | 16.79 | 16.90 | 27,467,452 | +0.17(+1.04%) |
Feb 24, 2011 | 16.45 | 16.81 | 16.44 | 16.73 | 21,661,134 | +0.23(+1.41%) |
Feb 23, 2011 | 16.67 | 16.88 | 16.47 | 16.50 | 31,714,892 | -0.19(-1.17%) |
Feb 22, 2011 | 16.83 | 17.00 | 16.55 | 16.69 | 34,886,328 | -0.47(-2.76%) |
Feb 18, 2011 | 17.34 | 17.45 | 17.11 | 17.17 | 28,728,226 | -0.07(-0.41%) |
Feb 17, 2011 | 17.15 | 17.37 | 17.08 | 17.24 | 25,926,450 | +0.04(+0.24%) |
Feb 16, 2011 | 17.14 | 17.25 | 17.08 | 17.19 | 22,250,398 | +0.08(+0.46%) |
Feb 15, 2011 | 17.14 | 17.18 | 17.00 | 17.12 | 17,510,462 | -0.03(-0.17%) |
Feb 14, 2011 | 16.98 | 17.42 | 16.86 | 17.14 | 31,995,466 | +0.18(+1.08%) |
Feb 11, 2011 | 16.89 | 17.01 | 16.81 | 16.96 | 19,085,418 | +0.04(+0.25%) |
Feb 10, 2011 | 16.50 | 17.01 | 16.50 | 16.92 | 27,336,686 | +0.33(+1.99%) |
Feb 09, 2011 | 16.70 | 16.91 | 16.55 | 16.59 | 20,623,796 | -0.26(-1.53%) |
Feb 08, 2011 | 16.71 | 16.85 | 16.68 | 16.85 | 17,015,486 | +0.14(+0.87%) |
Feb 07, 2011 | 16.49 | 16.75 | 16.47 | 16.70 | 24,611,674 | +0.23(+1.41%) |
Feb 04, 2011 | 16.26 | 16.49 | 16.18 | 16.47 | 31,919,626 | +0.29(+1.77%) |
Feb 03, 2011 | 16.20 | 16.37 | 16.04 | 16.18 | 37,031,360 | -0.10(-0.64%) |
Feb 02, 2011 | 16.06 | 16.29 | 15.98 | 16.29 | 29,953,024 | +0.31(+1.97%) |
Feb 01, 2011 | 15.86 | 16.20 | 15.86 | 15.97 | 28,162,300 | +0.19(+1.22%) |
Jan 31, 2011 | 15.79 | 15.89 | 15.67 | 15.78 | 27,225,952 | +0.09(+0.56%) |
Jan 28, 2011 | 15.99 | 16.02 | 15.68 | 15.69 | 27,716,426 | -0.26(-1.61%) |
Jan 27, 2011 | 16.05 | 16.09 | 15.93 | 15.95 | 21,487,436 | -0.09(-0.56%) |
Jan 26, 2011 | 16.24 | 16.30 | 16.03 | 16.04 | 19,741,642 | -0.13(-0.81%) |
Jan 25, 2011 | 16.08 | 16.35 | 15.88 | 16.17 | 33,508,310 | -0.05(-0.29%) |
Jan 24, 2011 | 15.87 | 16.23 | 15.85 | 16.22 | 25,366,188 | +0.37(+2.34%) |
Jan 21, 2011 | 15.93 | 16.04 | 15.79 | 15.85 | 27,431,260 | -0.12(-0.76%) |
Jan 20, 2011 | 15.52 | 16.16 | 15.25 | 15.97 | 90,041,560 | +0.35(+2.27%) |
Jan 19, 2011 | 16.03 | 16.05 | 15.46 | 15.61 | 47,372,136 | -0.47(-2.93%) |
Jan 18, 2011 | 16.10 | 16.12 | 15.98 | 16.09 | 21,403,760 | +0.02(+0.13%) |
Jan 14, 2011 | 16.10 | 16.16 | 15.98 | 16.07 | 27,861,754 | -0.00(-0.03%) |
Jan 13, 2011 | 16.52 | 16.55 | 16.02 | 16.07 | 31,106,820 | -0.33(-2.02%) |
Jan 12, 2011 | 16.27 | 16.41 | 16.26 | 16.40 | 20,522,736 | +0.16(+1.02%) |
Jan 11, 2011 | 16.28 | 16.38 | 16.16 | 16.24 | 22,789,336 | +0.02(+0.10%) |
Jan 10, 2011 | 16.42 | 16.55 | 16.22 | 16.22 | 20,144,014 | -0.26(-1.58%) |
Jan 07, 2011 | 16.59 | 16.62 | 16.38 | 16.48 | 31,263,758 | -0.05(-0.29%) |
Jan 06, 2011 | 16.43 | 16.62 | 16.38 | 16.53 | 31,382,522 | +0.24(+1.50%) |
Jan 05, 2011 | 16.00 | 16.34 | 15.97 | 16.29 | 42,621,396 | +0.34(+2.11%) |
Jan 04, 2011 | 16.02 | 16.03 | 15.87 | 15.95 | 20,071,870 | +0.02(+0.11%) |