Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.92 | 20.42 | 19.86 | 19.96 | 26,527,572 | +0.61(+3.15%) |
Mar 30, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 9,566,702 | +0.42(+2.20%) |
Mar 29, 2011 | 18.71 | 19.02 | 18.43 | 18.94 | 8,757,738 | +0.28(+1.52%) |
Mar 28, 2011 | 19.39 | 19.39 | 18.63 | 18.65 | 10,906,714 | -0.62(-3.24%) |
Mar 25, 2011 | 18.32 | 19.42 | 18.32 | 19.28 | 21,641,008 | +0.92(+4.99%) |
Mar 24, 2011 | 18.40 | 18.52 | 18.10 | 18.36 | 14,498,649 | +0.05(+0.25%) |
Mar 23, 2011 | 17.88 | 18.40 | 17.51 | 18.32 | 22,256,974 | +0.43(+2.40%) |
Mar 22, 2011 | 18.51 | 18.57 | 17.76 | 17.89 | 21,062,900 | -0.67(-3.60%) |
Mar 21, 2011 | 18.47 | 18.59 | 18.26 | 18.55 | 17,047,304 | -0.04(-0.20%) |
Mar 18, 2011 | 19.32 | 19.41 | 18.48 | 18.59 | 15,076,463 | -0.31(-1.64%) |
Mar 17, 2011 | 18.86 | 19.12 | 18.65 | 18.90 | 13,030,351 | +0.67(+3.69%) |
Mar 16, 2011 | 18.39 | 18.97 | 18.02 | 18.23 | 23,174,846 | +0.02(+0.11%) |
Mar 15, 2011 | 18.21 | 18.48 | 18.16 | 18.21 | 22,882,630 | -0.17(-0.94%) |
Mar 14, 2011 | 18.05 | 18.74 | 17.95 | 18.38 | 10,044,173 | -0.01(-0.04%) |
Mar 11, 2011 | 17.82 | 18.57 | 17.80 | 18.39 | 11,882,206 | +0.30(+1.65%) |
Mar 10, 2011 | 18.06 | 18.52 | 17.64 | 18.09 | 24,653,608 | -0.37(-2.02%) |
Mar 09, 2011 | 18.64 | 18.94 | 18.28 | 18.47 | 15,232,506 | -0.35(-1.87%) |
Mar 08, 2011 | 18.87 | 18.90 | 18.23 | 18.82 | 21,908,398 | +0.01(+0.03%) |
Mar 07, 2011 | 19.74 | 19.81 | 18.59 | 18.81 | 26,024,728 | -0.79(-4.03%) |
Mar 04, 2011 | 20.44 | 20.44 | 19.45 | 19.60 | 17,771,130 | -0.85(-4.16%) |
Mar 03, 2011 | 19.99 | 20.53 | 19.90 | 20.45 | 13,720,992 | +0.66(+3.31%) |
Mar 02, 2011 | 19.94 | 20.18 | 19.56 | 19.80 | 14,138,617 | -0.19(-0.96%) |
Mar 01, 2011 | 20.80 | 20.80 | 19.89 | 19.99 | 13,735,491 | -0.63(-3.05%) |
Feb 28, 2011 | 20.58 | 20.85 | 20.10 | 20.62 | 13,827,776 | +0.18(+0.89%) |
Feb 25, 2011 | 19.77 | 20.46 | 19.77 | 20.44 | 15,560,902 | +0.88(+4.49%) |
Feb 24, 2011 | 19.71 | 20.01 | 19.41 | 19.56 | 22,749,828 | -0.06(-0.31%) |
Feb 23, 2011 | 19.21 | 19.81 | 18.01 | 19.62 | 54,722,540 | +0.36(+1.85%) |
Feb 22, 2011 | 20.05 | 20.75 | 19.23 | 19.26 | 29,872,036 | -0.86(-4.26%) |
Feb 18, 2011 | 21.53 | 21.57 | 19.96 | 20.12 | 34,037,740 | -1.45(-6.73%) |
Feb 17, 2011 | 21.14 | 21.59 | 21.04 | 21.57 | 14,397,744 | +0.43(+2.05%) |
Feb 16, 2011 | 21.13 | 21.45 | 20.87 | 21.14 | 13,749,079 | +0.14(+0.65%) |
Feb 15, 2011 | 22.08 | 22.08 | 20.91 | 21.00 | 22,123,968 | -1.15(-5.19%) |
Feb 14, 2011 | 21.94 | 22.35 | 21.89 | 22.15 | 9,903,149 | +0.21(+0.96%) |
Feb 11, 2011 | 21.83 | 22.17 | 21.63 | 21.94 | 13,854,383 | -0.00(-0.02%) |
Feb 10, 2011 | 21.90 | 22.45 | 21.87 | 21.95 | 14,691,818 | -0.23(-1.02%) |
Feb 09, 2011 | 21.36 | 22.34 | 21.36 | 22.17 | 28,591,222 | +0.81(+3.79%) |
Feb 08, 2011 | 21.36 | 21.59 | 20.95 | 21.36 | 15,158,936 | +0.04(+0.16%) |
Feb 07, 2011 | 20.90 | 21.49 | 20.90 | 21.33 | 13,208,650 | +0.52(+2.50%) |
Feb 04, 2011 | 20.78 | 20.94 | 20.56 | 20.81 | 8,063,424 | +0.04(+0.18%) |
Feb 03, 2011 | 21.12 | 21.22 | 20.45 | 20.77 | 13,753,912 | -0.38(-1.78%) |
Feb 02, 2011 | 20.07 | 21.16 | 19.85 | 21.15 | 19,859,440 | +0.96(+4.76%) |
Feb 01, 2011 | 19.87 | 20.35 | 19.80 | 20.18 | 20,064,180 | +0.49(+2.49%) |
Jan 31, 2011 | 19.65 | 19.99 | 19.44 | 19.69 | 21,142,100 | +0.15(+0.79%) |
Jan 28, 2011 | 19.69 | 19.69 | 19.03 | 19.54 | 19,669,586 | +0.03(+0.16%) |
Jan 27, 2011 | 20.09 | 20.15 | 19.41 | 19.51 | 17,907,186 | -0.12(-0.59%) |
Jan 26, 2011 | 19.18 | 19.83 | 18.90 | 19.62 | 27,446,244 | +0.56(+2.93%) |
Jan 25, 2011 | 19.24 | 19.29 | 18.61 | 19.07 | 21,278,164 | -0.22(-1.16%) |
Jan 24, 2011 | 19.41 | 19.72 | 18.99 | 19.29 | 16,154,385 | -0.15(-0.77%) |
Jan 21, 2011 | 20.19 | 20.36 | 19.37 | 19.44 | 16,034,791 | -0.37(-1.86%) |
Jan 20, 2011 | 20.22 | 20.23 | 19.42 | 19.81 | 25,673,882 | -0.63(-3.10%) |
Jan 19, 2011 | 21.65 | 21.65 | 20.30 | 20.44 | 23,456,672 | -1.35(-6.21%) |
Jan 18, 2011 | 21.29 | 21.83 | 21.23 | 21.80 | 14,758,446 | +0.46(+2.17%) |
Jan 14, 2011 | 20.88 | 21.37 | 20.71 | 21.33 | 15,875,018 | +0.55(+2.67%) |
Jan 13, 2011 | 20.61 | 20.92 | 20.38 | 20.78 | 12,694,573 | +0.10(+0.47%) |
Jan 12, 2011 | 20.16 | 20.83 | 20.04 | 20.68 | 21,214,362 | +0.98(+4.99%) |
Jan 11, 2011 | 19.96 | 20.09 | 19.65 | 19.70 | 10,317,577 | -0.06(-0.31%) |
Jan 10, 2011 | 19.60 | 19.87 | 19.29 | 19.76 | 12,168,873 | -0.29(-1.44%) |
Jan 07, 2011 | 20.10 | 20.36 | 19.88 | 20.05 | 9,637,410 | -0.08(-0.40%) |
Jan 06, 2011 | 20.08 | 20.26 | 19.79 | 20.13 | 13,365,901 | +0.17(+0.86%) |
Jan 05, 2011 | 19.77 | 20.18 | 19.47 | 19.96 | 13,029,733 | +0.27(+1.38%) |
Jan 04, 2011 | 19.90 | 20.00 | 19.37 | 19.69 | 11,652,690 | -0.70(-3.45%) |