Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.71 | 18.94 | 18.67 | 18.93 | 6,901,818 | +0.25(+1.34%) |
Mar 30, 2011 | 18.68 | 18.82 | 18.61 | 18.68 | 3,355,226 | +0.00(+0.00%) |
Mar 29, 2011 | 18.52 | 18.76 | 18.44 | 18.68 | 2,647,762 | +0.19(+1.02%) |
Mar 28, 2011 | 18.68 | 18.68 | 18.50 | 18.50 | 3,215,702 | -0.10(-0.55%) |
Mar 25, 2011 | 18.71 | 18.80 | 18.55 | 18.60 | 3,851,915 | -0.08(-0.42%) |
Mar 24, 2011 | 18.26 | 18.68 | 18.26 | 18.68 | 4,567,695 | +0.49(+2.71%) |
Mar 23, 2011 | 18.01 | 18.26 | 17.86 | 18.18 | 5,932,846 | +0.10(+0.56%) |
Mar 22, 2011 | 18.16 | 18.24 | 18.00 | 18.08 | 5,571,232 | -0.08(-0.43%) |
Mar 21, 2011 | 18.26 | 18.31 | 18.06 | 18.16 | 5,567,761 | +0.25(+1.40%) |
Mar 18, 2011 | 18.17 | 18.24 | 17.81 | 17.91 | 8,383,199 | +0.01(+0.07%) |
Mar 17, 2011 | 17.85 | 17.96 | 17.61 | 17.90 | 8,922,905 | +0.34(+1.92%) |
Mar 16, 2011 | 17.74 | 17.92 | 17.56 | 17.56 | 9,335,441 | -0.34(-1.90%) |
Mar 15, 2011 | 17.51 | 18.00 | 17.41 | 17.90 | 8,358,678 | -0.09(-0.48%) |
Mar 14, 2011 | 17.99 | 18.05 | 17.59 | 17.99 | 9,380,320 | -0.09(-0.48%) |
Mar 11, 2011 | 18.06 | 18.28 | 17.95 | 18.07 | 8,036,438 | -0.12(-0.65%) |
Mar 10, 2011 | 18.41 | 18.41 | 18.09 | 18.19 | 7,244,184 | -0.35(-1.90%) |
Mar 09, 2011 | 18.64 | 18.75 | 18.44 | 18.54 | 4,650,157 | -0.09(-0.46%) |
Mar 08, 2011 | 18.60 | 18.79 | 18.47 | 18.63 | 7,502,274 | +0.05(+0.30%) |
Mar 07, 2011 | 19.19 | 19.32 | 18.50 | 18.57 | 9,919,793 | -0.20(-1.07%) |
Mar 04, 2011 | 19.30 | 19.49 | 18.72 | 18.78 | 7,895,388 | -0.58(-3.00%) |
Mar 03, 2011 | 19.18 | 19.44 | 19.17 | 19.36 | 4,253,527 | +0.34(+1.81%) |
Mar 02, 2011 | 19.04 | 19.27 | 18.96 | 19.01 | 3,353,398 | +0.00(+0.00%) |
Mar 01, 2011 | 19.43 | 19.52 | 18.96 | 19.01 | 5,421,293 | -0.39(-2.02%) |
Feb 28, 2011 | 19.40 | 19.50 | 19.25 | 19.40 | 3,949,422 | +0.03(+0.16%) |
Feb 25, 2011 | 19.17 | 19.41 | 19.17 | 19.37 | 3,342,459 | +0.28(+1.48%) |
Feb 24, 2011 | 19.15 | 19.22 | 18.82 | 19.09 | 4,650,701 | +0.00(+0.00%) |
Feb 23, 2011 | 19.22 | 19.48 | 18.86 | 19.09 | 6,218,185 | -0.13(-0.67%) |
Feb 22, 2011 | 19.59 | 19.76 | 19.18 | 19.22 | 4,369,408 | -0.52(-2.64%) |
Feb 18, 2011 | 19.90 | 19.91 | 19.72 | 19.74 | 5,062,439 | -0.23(-1.14%) |
Feb 17, 2011 | 19.38 | 19.98 | 19.34 | 19.97 | 5,247,436 | +0.37(+1.88%) |
Feb 16, 2011 | 19.39 | 19.69 | 19.22 | 19.60 | 4,316,042 | +0.35(+1.83%) |
Feb 15, 2011 | 19.53 | 19.58 | 19.15 | 19.25 | 6,494,339 | -0.34(-1.76%) |
Feb 14, 2011 | 19.60 | 19.70 | 19.49 | 19.59 | 2,177,851 | +0.02(+0.08%) |
Feb 11, 2011 | 19.53 | 19.60 | 19.29 | 19.58 | 5,163,522 | -0.01(-0.04%) |
Feb 10, 2011 | 19.47 | 19.75 | 19.38 | 19.58 | 5,564,061 | +0.05(+0.24%) |
Feb 09, 2011 | 19.59 | 19.64 | 19.36 | 19.54 | 3,520,801 | -0.18(-0.91%) |
Feb 08, 2011 | 19.49 | 19.72 | 19.39 | 19.72 | 3,830,362 | +0.24(+1.24%) |
Feb 07, 2011 | 19.18 | 19.56 | 19.15 | 19.47 | 4,511,240 | +0.30(+1.55%) |
Feb 04, 2011 | 19.26 | 19.29 | 19.06 | 19.18 | 7,838,297 | -0.13(-0.65%) |
Feb 03, 2011 | 19.22 | 19.32 | 18.96 | 19.30 | 6,635,803 | -0.02(-0.12%) |
Feb 02, 2011 | 19.00 | 19.47 | 19.00 | 19.33 | 7,772,671 | +0.29(+1.52%) |
Feb 01, 2011 | 18.75 | 19.12 | 18.59 | 19.04 | 7,961,590 | +0.43(+2.31%) |
Jan 31, 2011 | 18.32 | 18.69 | 18.32 | 18.61 | 7,404,330 | +0.33(+1.80%) |
Jan 28, 2011 | 18.62 | 18.82 | 18.21 | 18.28 | 10,121,439 | -0.29(-1.56%) |
Jan 27, 2011 | 18.36 | 18.68 | 18.32 | 18.57 | 9,893,126 | +0.24(+1.32%) |
Jan 26, 2011 | 18.91 | 19.08 | 18.07 | 18.32 | 22,913,040 | -1.50(-7.57%) |
Jan 25, 2011 | 19.97 | 20.08 | 19.70 | 19.83 | 6,540,690 | -0.16(-0.82%) |
Jan 24, 2011 | 19.77 | 20.03 | 19.60 | 19.99 | 4,399,207 | +0.20(+1.03%) |
Jan 21, 2011 | 19.93 | 20.03 | 19.73 | 19.79 | 3,833,785 | -0.12(-0.59%) |
Jan 20, 2011 | 19.92 | 20.03 | 19.73 | 19.90 | 4,645,160 | -0.03(-0.16%) |
Jan 19, 2011 | 19.76 | 20.02 | 19.72 | 19.94 | 4,589,282 | +0.04(+0.18%) |
Jan 18, 2011 | 19.71 | 19.95 | 19.68 | 19.90 | 4,546,213 | +0.17(+0.85%) |
Jan 14, 2011 | 19.60 | 19.74 | 19.50 | 19.73 | 3,409,761 | +0.14(+0.72%) |
Jan 13, 2011 | 19.59 | 19.65 | 19.48 | 19.59 | 3,031,036 | -0.02(-0.12%) |
Jan 12, 2011 | 19.49 | 19.72 | 19.33 | 19.61 | 2,862,457 | +0.30(+1.54%) |
Jan 11, 2011 | 19.21 | 19.33 | 19.11 | 19.32 | 2,648,216 | +0.16(+0.82%) |
Jan 10, 2011 | 19.14 | 19.23 | 18.97 | 19.16 | 3,131,932 | -0.10(-0.53%) |
Jan 07, 2011 | 19.33 | 19.36 | 19.10 | 19.26 | 2,955,402 | -0.06(-0.32%) |
Jan 06, 2011 | 19.30 | 19.36 | 19.15 | 19.33 | 3,383,350 | +0.03(+0.16%) |
Jan 05, 2011 | 19.20 | 19.41 | 19.08 | 19.29 | 5,199,642 | +0.00(+0.00%) |
Jan 04, 2011 | 19.36 | 19.46 | 19.25 | 19.29 | 3,669,964 | -0.08(-0.40%) |