Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.75 | 18.99 | 18.71 | 18.98 | 6,884,534 | +0.25(+1.34%) |
Mar 30, 2011 | 18.73 | 18.87 | 18.66 | 18.73 | 3,346,824 | +0.00(+0.00%) |
Mar 29, 2011 | 18.57 | 18.81 | 18.49 | 18.73 | 2,641,131 | +0.19(+1.02%) |
Mar 28, 2011 | 18.72 | 18.72 | 18.54 | 18.54 | 3,207,649 | -0.10(-0.55%) |
Mar 25, 2011 | 18.75 | 18.84 | 18.60 | 18.64 | 3,842,269 | -0.08(-0.42%) |
Mar 24, 2011 | 18.31 | 18.72 | 18.31 | 18.72 | 4,556,257 | +0.49(+2.71%) |
Mar 23, 2011 | 18.05 | 18.31 | 17.91 | 18.23 | 5,917,988 | +0.10(+0.56%) |
Mar 22, 2011 | 18.20 | 18.28 | 18.05 | 18.13 | 5,557,280 | -0.08(-0.43%) |
Mar 21, 2011 | 18.31 | 18.36 | 18.10 | 18.20 | 5,553,818 | +0.25(+1.40%) |
Mar 18, 2011 | 18.22 | 18.29 | 17.85 | 17.95 | 8,362,205 | +0.01(+0.07%) |
Mar 17, 2011 | 17.90 | 18.01 | 17.65 | 17.94 | 8,900,560 | +0.34(+1.92%) |
Mar 16, 2011 | 17.78 | 17.97 | 17.60 | 17.60 | 9,312,063 | -0.34(-1.90%) |
Mar 15, 2011 | 17.55 | 18.05 | 17.45 | 17.95 | 8,337,746 | -0.09(-0.48%) |
Mar 14, 2011 | 18.04 | 18.09 | 17.64 | 18.03 | 9,356,829 | -0.09(-0.48%) |
Mar 11, 2011 | 18.10 | 18.32 | 18.00 | 18.12 | 8,016,313 | -0.12(-0.65%) |
Mar 10, 2011 | 18.46 | 18.46 | 18.13 | 18.24 | 7,226,043 | -0.35(-1.90%) |
Mar 09, 2011 | 18.68 | 18.80 | 18.49 | 18.59 | 4,638,512 | -0.09(-0.46%) |
Mar 08, 2011 | 18.64 | 18.84 | 18.52 | 18.68 | 7,483,487 | +0.05(+0.29%) |
Mar 07, 2011 | 19.24 | 19.37 | 18.55 | 18.62 | 9,894,952 | -0.20(-1.07%) |
Mar 04, 2011 | 19.35 | 19.54 | 18.77 | 18.82 | 7,875,616 | -0.58(-3.00%) |
Mar 03, 2011 | 19.23 | 19.49 | 19.22 | 19.41 | 4,242,875 | +0.35(+1.81%) |
Mar 02, 2011 | 19.08 | 19.32 | 19.00 | 19.06 | 3,345,000 | +0.00(+0.00%) |
Mar 01, 2011 | 19.48 | 19.57 | 19.00 | 19.06 | 5,407,717 | -0.39(-2.02%) |
Feb 28, 2011 | 19.45 | 19.55 | 19.30 | 19.45 | 3,939,532 | +0.03(+0.16%) |
Feb 25, 2011 | 19.22 | 19.46 | 19.22 | 19.42 | 3,334,089 | +0.28(+1.48%) |
Feb 24, 2011 | 19.19 | 19.26 | 18.86 | 19.14 | 4,639,055 | +0.00(+0.00%) |
Feb 23, 2011 | 19.27 | 19.53 | 18.90 | 19.14 | 6,202,613 | -0.13(-0.67%) |
Feb 22, 2011 | 19.64 | 19.81 | 19.22 | 19.27 | 4,358,466 | -0.52(-2.64%) |
Feb 18, 2011 | 19.95 | 19.96 | 19.77 | 19.79 | 5,049,762 | -0.23(-1.14%) |
Feb 17, 2011 | 19.43 | 20.03 | 19.39 | 20.02 | 5,234,295 | +0.37(+1.88%) |
Feb 16, 2011 | 19.44 | 19.73 | 19.27 | 19.65 | 4,305,234 | +0.35(+1.83%) |
Feb 15, 2011 | 19.58 | 19.62 | 19.20 | 19.30 | 6,478,076 | -0.35(-1.76%) |
Feb 14, 2011 | 19.65 | 19.75 | 19.54 | 19.64 | 2,172,397 | +0.02(+0.08%) |
Feb 11, 2011 | 19.58 | 19.65 | 19.34 | 19.62 | 5,150,591 | -0.01(-0.04%) |
Feb 10, 2011 | 19.52 | 19.80 | 19.42 | 19.63 | 5,550,128 | +0.05(+0.24%) |
Feb 09, 2011 | 19.64 | 19.69 | 19.41 | 19.59 | 3,511,984 | -0.18(-0.91%) |
Feb 08, 2011 | 19.54 | 19.77 | 19.44 | 19.77 | 3,820,770 | +0.24(+1.24%) |
Feb 07, 2011 | 19.23 | 19.61 | 19.20 | 19.52 | 4,499,943 | +0.30(+1.55%) |
Feb 04, 2011 | 19.30 | 19.34 | 19.11 | 19.23 | 7,818,668 | -0.13(-0.65%) |
Feb 03, 2011 | 19.27 | 19.37 | 19.01 | 19.35 | 6,619,185 | -0.02(-0.12%) |
Feb 02, 2011 | 19.05 | 19.52 | 19.05 | 19.37 | 7,753,206 | +0.29(+1.52%) |
Feb 01, 2011 | 18.79 | 19.17 | 18.64 | 19.08 | 7,941,653 | +0.43(+2.31%) |
Jan 31, 2011 | 18.37 | 18.74 | 18.36 | 18.65 | 7,385,788 | +0.33(+1.80%) |
Jan 28, 2011 | 18.67 | 18.86 | 18.25 | 18.32 | 10,096,093 | -0.29(-1.56%) |
Jan 27, 2011 | 18.41 | 18.72 | 18.37 | 18.61 | 9,868,351 | +0.24(+1.32%) |
Jan 26, 2011 | 18.96 | 19.12 | 18.12 | 18.37 | 22,855,660 | -1.50(-7.57%) |
Jan 25, 2011 | 20.02 | 20.13 | 19.75 | 19.88 | 6,524,310 | -0.16(-0.82%) |
Jan 24, 2011 | 19.82 | 20.08 | 19.65 | 20.04 | 4,388,190 | +0.20(+1.03%) |
Jan 21, 2011 | 19.98 | 20.08 | 19.78 | 19.84 | 3,824,185 | -0.12(-0.59%) |
Jan 20, 2011 | 19.97 | 20.08 | 19.78 | 19.95 | 4,633,527 | -0.03(-0.16%) |
Jan 19, 2011 | 19.81 | 20.07 | 19.77 | 19.99 | 4,577,789 | +0.04(+0.18%) |
Jan 18, 2011 | 19.76 | 20.00 | 19.73 | 19.95 | 4,534,829 | +0.17(+0.85%) |
Jan 14, 2011 | 19.65 | 19.79 | 19.55 | 19.78 | 3,401,222 | +0.14(+0.72%) |
Jan 13, 2011 | 19.64 | 19.70 | 19.53 | 19.64 | 3,023,446 | -0.02(-0.12%) |
Jan 12, 2011 | 19.54 | 19.77 | 19.37 | 19.66 | 2,855,289 | +0.30(+1.54%) |
Jan 11, 2011 | 19.26 | 19.37 | 19.15 | 19.37 | 2,641,584 | +0.16(+0.82%) |
Jan 10, 2011 | 19.19 | 19.28 | 19.02 | 19.21 | 3,124,089 | -0.10(-0.53%) |
Jan 07, 2011 | 19.38 | 19.41 | 19.15 | 19.31 | 2,948,001 | -0.06(-0.32%) |
Jan 06, 2011 | 19.35 | 19.41 | 19.19 | 19.37 | 3,374,877 | +0.03(+0.16%) |
Jan 05, 2011 | 19.25 | 19.46 | 19.13 | 19.34 | 5,186,621 | +0.00(+0.00%) |
Jan 04, 2011 | 19.41 | 19.51 | 19.30 | 19.34 | 3,660,773 | -0.08(-0.40%) |