Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.06 | 20.56 | 20.00 | 20.10 | 26,348,962 | +0.61(+3.15%) |
Mar 30, 2011 | 19.48 | 19.48 | 19.48 | 19.48 | 9,502,290 | +0.42(+2.20%) |
Mar 29, 2011 | 18.83 | 19.15 | 18.55 | 19.07 | 8,698,772 | +0.29(+1.52%) |
Mar 28, 2011 | 19.52 | 19.52 | 18.76 | 18.78 | 10,833,279 | -0.63(-3.24%) |
Mar 25, 2011 | 18.44 | 19.55 | 18.44 | 19.41 | 21,495,298 | +0.92(+4.99%) |
Mar 24, 2011 | 18.52 | 18.65 | 18.22 | 18.49 | 14,401,029 | +0.05(+0.25%) |
Mar 23, 2011 | 18.01 | 18.52 | 17.63 | 18.44 | 22,107,118 | +0.43(+2.40%) |
Mar 22, 2011 | 18.64 | 18.70 | 17.88 | 18.01 | 20,921,082 | -0.67(-3.60%) |
Mar 21, 2011 | 18.59 | 18.72 | 18.38 | 18.68 | 16,932,524 | -0.04(-0.20%) |
Mar 18, 2011 | 19.45 | 19.54 | 18.61 | 18.72 | 14,974,953 | -0.31(-1.64%) |
Mar 17, 2011 | 18.99 | 19.25 | 18.77 | 19.03 | 12,942,618 | +0.68(+3.69%) |
Mar 16, 2011 | 18.51 | 19.10 | 18.15 | 18.35 | 23,018,810 | +0.02(+0.11%) |
Mar 15, 2011 | 18.34 | 18.60 | 18.28 | 18.33 | 22,728,562 | -0.17(-0.94%) |
Mar 14, 2011 | 18.18 | 18.86 | 18.08 | 18.51 | 9,976,546 | -0.01(-0.04%) |
Mar 11, 2011 | 17.94 | 18.70 | 17.93 | 18.52 | 11,802,203 | +0.30(+1.65%) |
Mar 10, 2011 | 18.18 | 18.64 | 17.76 | 18.22 | 24,487,614 | -0.37(-2.01%) |
Mar 09, 2011 | 18.76 | 19.07 | 18.40 | 18.59 | 15,129,946 | -0.35(-1.87%) |
Mar 08, 2011 | 19.00 | 19.02 | 18.35 | 18.95 | 21,760,890 | +0.01(+0.03%) |
Mar 07, 2011 | 19.87 | 19.95 | 18.72 | 18.94 | 25,849,504 | -0.79(-4.03%) |
Mar 04, 2011 | 20.57 | 20.58 | 19.58 | 19.73 | 17,651,476 | -0.86(-4.16%) |
Mar 03, 2011 | 20.13 | 20.67 | 20.04 | 20.59 | 13,628,609 | +0.66(+3.31%) |
Mar 02, 2011 | 20.07 | 20.32 | 19.69 | 19.93 | 14,043,421 | -0.19(-0.96%) |
Mar 01, 2011 | 20.94 | 20.94 | 20.03 | 20.12 | 13,643,010 | -0.63(-3.05%) |
Feb 28, 2011 | 20.72 | 20.99 | 20.23 | 20.76 | 13,734,674 | +0.18(+0.89%) |
Feb 25, 2011 | 19.91 | 20.60 | 19.91 | 20.58 | 15,456,131 | +0.88(+4.49%) |
Feb 24, 2011 | 19.85 | 20.15 | 19.54 | 19.69 | 22,596,654 | -0.06(-0.31%) |
Feb 23, 2011 | 19.34 | 19.95 | 18.13 | 19.75 | 54,354,092 | +0.36(+1.85%) |
Feb 22, 2011 | 20.18 | 20.89 | 19.37 | 19.39 | 29,670,906 | -0.86(-4.26%) |
Feb 18, 2011 | 21.68 | 21.72 | 20.09 | 20.26 | 33,808,564 | -1.46(-6.72%) |
Feb 17, 2011 | 21.28 | 21.74 | 21.19 | 21.72 | 14,300,804 | +0.44(+2.05%) |
Feb 16, 2011 | 21.28 | 21.60 | 21.01 | 21.28 | 13,656,507 | +0.14(+0.65%) |
Feb 15, 2011 | 22.23 | 22.23 | 21.05 | 21.14 | 21,975,006 | -1.16(-5.19%) |
Feb 14, 2011 | 22.09 | 22.50 | 22.04 | 22.30 | 9,836,471 | +0.21(+0.96%) |
Feb 11, 2011 | 21.97 | 22.32 | 21.78 | 22.09 | 13,761,101 | -0.00(-0.02%) |
Feb 10, 2011 | 22.05 | 22.60 | 22.02 | 22.09 | 14,592,898 | -0.23(-1.02%) |
Feb 09, 2011 | 21.51 | 22.49 | 21.50 | 22.32 | 28,398,716 | +0.82(+3.79%) |
Feb 08, 2011 | 21.51 | 21.73 | 21.09 | 21.51 | 15,056,870 | +0.04(+0.16%) |
Feb 07, 2011 | 21.04 | 21.64 | 21.04 | 21.47 | 13,119,715 | +0.52(+2.50%) |
Feb 04, 2011 | 20.92 | 21.08 | 20.70 | 20.95 | 8,009,133 | +0.04(+0.18%) |
Feb 03, 2011 | 21.27 | 21.36 | 20.59 | 20.91 | 13,661,306 | -0.38(-1.78%) |
Feb 02, 2011 | 20.20 | 21.31 | 19.99 | 21.29 | 19,725,724 | +0.97(+4.76%) |
Feb 01, 2011 | 20.00 | 20.49 | 19.94 | 20.32 | 19,929,086 | +0.49(+2.49%) |
Jan 31, 2011 | 19.78 | 20.13 | 19.57 | 19.83 | 20,999,748 | +0.16(+0.79%) |
Jan 28, 2011 | 19.83 | 19.83 | 19.16 | 19.67 | 19,537,148 | +0.03(+0.16%) |
Jan 27, 2011 | 20.23 | 20.28 | 19.54 | 19.64 | 17,786,616 | -0.12(-0.59%) |
Jan 26, 2011 | 19.31 | 19.97 | 19.02 | 19.76 | 27,261,446 | +0.56(+2.93%) |
Jan 25, 2011 | 19.37 | 19.42 | 18.73 | 19.20 | 21,134,896 | -0.23(-1.16%) |
Jan 24, 2011 | 19.54 | 19.85 | 19.11 | 19.42 | 16,045,616 | -0.15(-0.77%) |
Jan 21, 2011 | 20.32 | 20.50 | 19.50 | 19.57 | 15,926,828 | -0.37(-1.86%) |
Jan 20, 2011 | 20.36 | 20.36 | 19.55 | 19.94 | 25,501,018 | -0.64(-3.10%) |
Jan 19, 2011 | 21.80 | 21.80 | 20.44 | 20.58 | 23,298,738 | -1.36(-6.21%) |
Jan 18, 2011 | 21.44 | 21.97 | 21.37 | 21.94 | 14,659,076 | +0.47(+2.17%) |
Jan 14, 2011 | 21.02 | 21.51 | 20.85 | 21.48 | 15,768,130 | +0.56(+2.67%) |
Jan 13, 2011 | 20.75 | 21.06 | 20.52 | 20.92 | 12,609,099 | +0.10(+0.47%) |
Jan 12, 2011 | 20.30 | 20.98 | 20.17 | 20.82 | 21,071,524 | +0.99(+4.99%) |
Jan 11, 2011 | 20.09 | 20.23 | 19.78 | 19.83 | 10,248,108 | -0.06(-0.31%) |
Jan 10, 2011 | 19.73 | 20.00 | 19.42 | 19.89 | 12,086,939 | -0.29(-1.44%) |
Jan 07, 2011 | 20.23 | 20.50 | 20.01 | 20.18 | 9,572,521 | -0.08(-0.40%) |
Jan 06, 2011 | 20.22 | 20.40 | 19.93 | 20.27 | 13,275,907 | +0.17(+0.86%) |
Jan 05, 2011 | 19.90 | 20.32 | 19.60 | 20.09 | 12,942,003 | +0.27(+1.38%) |
Jan 04, 2011 | 20.03 | 20.13 | 19.50 | 19.82 | 11,574,232 | -0.71(-3.45%) |