Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.80 | 17.95 | 17.72 | 17.81 | 27,137,138 | +0.03(+0.18%) |
Mar 30, 2011 | 17.78 | 17.78 | 17.78 | 17.78 | 25,853,668 | +0.21(+1.20%) |
Mar 29, 2011 | 17.43 | 17.57 | 17.39 | 17.57 | 20,281,356 | +0.11(+0.62%) |
Mar 28, 2011 | 17.47 | 17.50 | 17.43 | 17.46 | 12,503,822 | +0.02(+0.10%) |
Mar 25, 2011 | 17.51 | 17.51 | 17.29 | 17.44 | 23,718,038 | -0.03(-0.17%) |
Mar 24, 2011 | 17.48 | 17.48 | 17.33 | 17.47 | 18,666,150 | +0.04(+0.25%) |
Mar 23, 2011 | 17.41 | 17.44 | 17.17 | 17.42 | 17,009,330 | +0.01(+0.06%) |
Mar 22, 2011 | 17.41 | 17.49 | 17.30 | 17.41 | 18,050,190 | -0.03(-0.15%) |
Mar 21, 2011 | 17.42 | 17.47 | 17.38 | 17.44 | 16,153,259 | +0.04(+0.25%) |
Mar 18, 2011 | 17.27 | 17.55 | 17.24 | 17.39 | 25,219,098 | +0.24(+1.38%) |
Mar 17, 2011 | 17.13 | 17.17 | 16.97 | 17.16 | 24,861,908 | +0.20(+1.20%) |
Mar 16, 2011 | 17.25 | 17.26 | 16.88 | 16.96 | 29,033,874 | -0.34(-1.99%) |
Mar 15, 2011 | 17.25 | 17.36 | 17.24 | 17.30 | 34,741,648 | -0.21(-1.18%) |
Mar 14, 2011 | 17.54 | 17.54 | 17.42 | 17.51 | 16,917,718 | -0.09(-0.50%) |
Mar 11, 2011 | 17.55 | 17.70 | 17.44 | 17.59 | 19,727,084 | -0.01(-0.08%) |
Mar 10, 2011 | 17.72 | 17.77 | 17.57 | 17.61 | 25,671,012 | -0.21(-1.16%) |
Mar 09, 2011 | 17.70 | 17.84 | 17.63 | 17.82 | 17,822,244 | +0.13(+0.76%) |
Mar 08, 2011 | 17.61 | 17.73 | 17.59 | 17.68 | 15,596,269 | +0.07(+0.41%) |
Mar 07, 2011 | 17.75 | 17.75 | 17.53 | 17.61 | 19,122,450 | -0.07(-0.39%) |
Mar 04, 2011 | 17.53 | 17.77 | 17.52 | 17.68 | 30,570,116 | +0.12(+0.70%) |
Mar 03, 2011 | 17.40 | 17.57 | 17.37 | 17.55 | 23,090,848 | +0.24(+1.40%) |
Mar 02, 2011 | 17.15 | 17.31 | 17.13 | 17.31 | 20,027,524 | +0.07(+0.38%) |
Mar 01, 2011 | 17.50 | 17.54 | 17.22 | 17.25 | 25,326,864 | -0.22(-1.25%) |
Feb 28, 2011 | 17.38 | 17.63 | 17.31 | 17.46 | 33,315,874 | +0.17(+0.97%) |
Feb 25, 2011 | 17.17 | 17.33 | 17.07 | 17.30 | 31,825,876 | +0.16(+0.93%) |
Feb 24, 2011 | 16.89 | 17.14 | 16.83 | 17.14 | 35,754,328 | +0.27(+1.57%) |
Feb 23, 2011 | 17.02 | 17.06 | 16.83 | 16.87 | 28,375,612 | -0.18(-1.06%) |
Feb 22, 2011 | 16.87 | 17.13 | 16.87 | 17.05 | 31,451,150 | +0.03(+0.19%) |
Feb 18, 2011 | 16.83 | 17.02 | 16.80 | 17.02 | 26,820,918 | +0.20(+1.21%) |
Feb 17, 2011 | 16.79 | 16.85 | 16.72 | 16.82 | 18,897,902 | +0.02(+0.13%) |
Feb 16, 2011 | 16.98 | 17.01 | 16.76 | 16.80 | 25,204,228 | -0.18(-1.05%) |
Feb 15, 2011 | 16.72 | 16.99 | 16.59 | 16.97 | 33,382,790 | +0.28(+1.67%) |
Feb 14, 2011 | 16.60 | 16.72 | 16.56 | 16.69 | 23,358,966 | +0.15(+0.92%) |
Feb 11, 2011 | 16.47 | 16.57 | 16.44 | 16.54 | 22,660,098 | +0.03(+0.15%) |
Feb 10, 2011 | 16.50 | 16.59 | 16.48 | 16.52 | 21,576,420 | -0.02(-0.11%) |
Feb 09, 2011 | 16.56 | 16.62 | 16.47 | 16.53 | 20,914,722 | -0.03(-0.15%) |
Feb 08, 2011 | 16.55 | 16.61 | 16.49 | 16.56 | 26,715,186 | -0.03(-0.18%) |
Feb 07, 2011 | 16.76 | 16.76 | 16.49 | 16.59 | 31,253,494 | -0.16(-0.93%) |
Feb 04, 2011 | 16.71 | 16.77 | 16.60 | 16.75 | 27,354,168 | +0.04(+0.26%) |
Feb 03, 2011 | 16.61 | 16.75 | 16.56 | 16.70 | 22,737,652 | +0.10(+0.59%) |
Feb 02, 2011 | 16.44 | 16.63 | 16.38 | 16.60 | 34,710,108 | +0.16(+1.00%) |
Feb 01, 2011 | 16.40 | 16.50 | 16.37 | 16.44 | 36,650,708 | +0.04(+0.26%) |
Jan 31, 2011 | 16.65 | 16.67 | 16.36 | 16.40 | 45,815,824 | -0.12(-0.73%) |
Jan 28, 2011 | 16.83 | 16.88 | 16.46 | 16.52 | 48,125,284 | -0.32(-1.92%) |
Jan 27, 2011 | 16.94 | 16.99 | 16.74 | 16.84 | 48,924,576 | -0.13(-0.79%) |
Jan 26, 2011 | 17.48 | 17.50 | 16.97 | 16.97 | 57,010,160 | -0.44(-2.52%) |
Jan 25, 2011 | 17.49 | 17.50 | 17.35 | 17.41 | 26,450,740 | -0.08(-0.44%) |
Jan 24, 2011 | 17.39 | 17.50 | 17.38 | 17.49 | 20,521,400 | +0.09(+0.52%) |
Jan 21, 2011 | 17.47 | 17.49 | 17.36 | 17.40 | 22,888,138 | -0.01(-0.08%) |
Jan 20, 2011 | 17.20 | 17.41 | 17.18 | 17.41 | 30,973,820 | +0.23(+1.33%) |
Jan 19, 2011 | 17.16 | 17.32 | 17.14 | 17.18 | 25,681,240 | +0.05(+0.28%) |
Jan 18, 2011 | 17.01 | 17.16 | 16.93 | 17.14 | 30,827,204 | +0.11(+0.66%) |
Jan 14, 2011 | 17.19 | 17.23 | 16.98 | 17.02 | 30,467,830 | -0.17(-1.01%) |
Jan 13, 2011 | 17.36 | 17.36 | 17.16 | 17.20 | 19,344,658 | -0.08(-0.44%) |
Jan 12, 2011 | 17.36 | 17.37 | 17.26 | 17.28 | 26,169,564 | +0.07(+0.38%) |
Jan 11, 2011 | 17.33 | 17.33 | 17.15 | 17.21 | 20,861,060 | -0.04(-0.21%) |
Jan 10, 2011 | 17.38 | 17.43 | 17.20 | 17.25 | 39,249,348 | -0.15(-0.89%) |
Jan 07, 2011 | 17.32 | 17.43 | 17.28 | 17.40 | 28,816,862 | +0.07(+0.42%) |
Jan 06, 2011 | 17.45 | 17.49 | 17.19 | 17.33 | 43,308,564 | -0.04(-0.21%) |
Jan 05, 2011 | 17.35 | 17.56 | 17.29 | 17.36 | 37,801,984 | +0.00(+0.00%) |
Jan 04, 2011 | 17.28 | 17.38 | 17.20 | 17.36 | 25,109,694 | +0.11(+0.65%) |