Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.51 | 17.75 | 17.50 | 17.66 | 16,385,894 | +0.02(+0.11%) |
Mar 30, 2011 | 17.68 | 17.75 | 17.35 | 17.64 | 23,588,992 | +0.15(+0.86%) |
Mar 29, 2011 | 17.45 | 17.54 | 17.27 | 17.49 | 18,987,660 | +0.25(+1.45%) |
Mar 28, 2011 | 17.13 | 17.43 | 17.02 | 17.24 | 19,387,700 | +0.15(+0.88%) |
Mar 25, 2011 | 17.17 | 17.24 | 17.05 | 17.09 | 15,525,660 | -0.02(-0.12%) |
Mar 24, 2011 | 17.17 | 17.19 | 16.85 | 17.11 | 21,259,592 | +0.16(+0.94%) |
Mar 23, 2011 | 16.41 | 17.02 | 16.38 | 16.95 | 26,588,044 | +0.50(+3.04%) |
Mar 22, 2011 | 16.52 | 16.55 | 16.33 | 16.45 | 13,476,976 | -0.10(-0.61%) |
Mar 21, 2011 | 16.41 | 16.56 | 16.35 | 16.55 | 18,663,926 | +0.44(+2.74%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.04 | 16.11 | 25,070,672 | +0.10(+0.62%) |
Mar 17, 2011 | 15.95 | 16.09 | 15.75 | 16.01 | 24,408,256 | +0.36(+2.27%) |
Mar 16, 2011 | 16.06 | 16.10 | 15.50 | 15.65 | 32,636,116 | -0.38(-2.40%) |
Mar 15, 2011 | 15.83 | 16.13 | 15.77 | 16.04 | 30,350,616 | -0.08(-0.50%) |
Mar 14, 2011 | 15.95 | 16.15 | 15.90 | 16.12 | 17,830,888 | +0.09(+0.56%) |
Mar 11, 2011 | 15.48 | 16.13 | 15.42 | 16.03 | 22,819,822 | +0.23(+1.46%) |
Mar 10, 2011 | 16.07 | 16.10 | 15.80 | 15.80 | 30,199,820 | -0.50(-3.07%) |
Mar 09, 2011 | 16.33 | 16.58 | 16.21 | 16.30 | 20,247,168 | -0.19(-1.15%) |
Mar 08, 2011 | 16.24 | 16.55 | 16.06 | 16.49 | 19,619,876 | +0.24(+1.48%) |
Mar 07, 2011 | 16.58 | 16.75 | 16.08 | 16.25 | 21,354,542 | -0.32(-1.96%) |
Mar 04, 2011 | 16.77 | 16.80 | 16.37 | 16.57 | 18,617,484 | -0.05(-0.33%) |
Mar 03, 2011 | 16.37 | 16.77 | 16.36 | 16.63 | 19,139,284 | +0.45(+2.78%) |
Mar 02, 2011 | 16.19 | 16.43 | 16.13 | 16.18 | 20,181,708 | -0.05(-0.31%) |
Mar 01, 2011 | 16.93 | 16.94 | 16.21 | 16.23 | 29,791,276 | -0.62(-3.68%) |
Feb 28, 2011 | 16.81 | 16.93 | 16.67 | 16.85 | 21,711,142 | +0.17(+1.02%) |
Feb 25, 2011 | 16.84 | 16.89 | 16.50 | 16.68 | 18,893,684 | +0.13(+0.79%) |
Feb 24, 2011 | 16.27 | 16.78 | 16.25 | 16.55 | 28,418,052 | +0.11(+0.67%) |
Feb 23, 2011 | 16.38 | 16.63 | 15.96 | 16.44 | 39,414,072 | -0.10(-0.60%) |
Feb 22, 2011 | 16.98 | 17.15 | 16.47 | 16.54 | 46,108,304 | -0.74(-4.28%) |
Feb 18, 2011 | 17.57 | 17.58 | 17.13 | 17.28 | 22,872,808 | -0.24(-1.37%) |
Feb 17, 2011 | 17.55 | 17.63 | 17.37 | 17.52 | 16,929,372 | -0.07(-0.40%) |
Feb 16, 2011 | 17.57 | 17.64 | 17.42 | 17.59 | 19,872,454 | +0.19(+1.09%) |
Feb 15, 2011 | 17.53 | 17.63 | 17.35 | 17.40 | 19,999,944 | -0.19(-1.08%) |
Feb 14, 2011 | 17.39 | 17.68 | 17.36 | 17.59 | 23,185,408 | +0.22(+1.27%) |
Feb 11, 2011 | 17.13 | 17.43 | 16.97 | 17.37 | 21,831,832 | +0.19(+1.11%) |
Feb 10, 2011 | 17.00 | 17.21 | 16.99 | 17.18 | 21,558,694 | +0.02(+0.12%) |
Feb 09, 2011 | 17.21 | 17.32 | 17.05 | 17.16 | 25,035,878 | -0.24(-1.38%) |
Feb 08, 2011 | 17.41 | 17.48 | 17.20 | 17.40 | 20,066,964 | +0.08(+0.46%) |
Feb 07, 2011 | 17.33 | 17.47 | 17.28 | 17.32 | 26,137,638 | +0.18(+1.05%) |
Feb 04, 2011 | 17.34 | 17.39 | 17.01 | 17.14 | 18,287,376 | +0.12(+0.71%) |
Feb 03, 2011 | 17.18 | 17.25 | 16.84 | 17.02 | 25,290,484 | -0.19(-1.10%) |
Feb 02, 2011 | 17.21 | 17.37 | 17.07 | 17.21 | 26,191,080 | -0.11(-0.64%) |
Feb 01, 2011 | 16.66 | 17.37 | 16.64 | 17.32 | 55,734,860 | +0.75(+4.53%) |
Jan 31, 2011 | 16.18 | 16.57 | 16.18 | 16.57 | 28,783,934 | +0.44(+2.73%) |
Jan 28, 2011 | 16.55 | 16.55 | 16.00 | 16.13 | 28,324,570 | -0.34(-2.06%) |
Jan 27, 2011 | 16.61 | 16.63 | 16.30 | 16.47 | 19,170,104 | -0.13(-0.78%) |
Jan 26, 2011 | 16.34 | 16.63 | 16.32 | 16.60 | 29,269,072 | +0.36(+2.22%) |
Jan 25, 2011 | 16.33 | 16.36 | 16.06 | 16.24 | 32,926,860 | -0.19(-1.16%) |
Jan 24, 2011 | 15.87 | 16.53 | 15.82 | 16.43 | 41,538,952 | +0.64(+4.05%) |
Jan 21, 2011 | 16.07 | 16.20 | 15.77 | 15.79 | 27,956,804 | -0.19(-1.19%) |
Jan 20, 2011 | 15.91 | 16.01 | 15.60 | 15.98 | 40,231,264 | -0.08(-0.50%) |
Jan 19, 2011 | 16.36 | 16.38 | 16.03 | 16.06 | 36,020,280 | -0.21(-1.30%) |
Jan 18, 2011 | 16.19 | 16.34 | 16.12 | 16.27 | 34,179,104 | +0.30(+1.88%) |
Jan 14, 2011 | 15.79 | 16.07 | 15.75 | 15.97 | 41,012,568 | +0.22(+1.40%) |
Jan 13, 2011 | 16.13 | 16.18 | 15.64 | 15.75 | 69,072,216 | -0.49(-3.02%) |
Jan 12, 2011 | 16.39 | 16.42 | 16.12 | 16.24 | 42,101,384 | -0.09(-0.55%) |
Jan 11, 2011 | 16.28 | 16.45 | 16.10 | 16.33 | 72,399,848 | -0.16(-0.97%) |
Jan 10, 2011 | 16.71 | 16.71 | 16.40 | 16.49 | 59,090,260 | +0.07(+0.43%) |
Jan 07, 2011 | 16.45 | 16.47 | 16.10 | 16.42 | 36,302,476 | +0.06(+0.37%) |
Jan 06, 2011 | 16.72 | 16.72 | 16.23 | 16.36 | 37,679,768 | -0.12(-0.73%) |
Jan 05, 2011 | 16.34 | 16.59 | 16.11 | 16.48 | 48,285,816 | -0.04(-0.24%) |
Jan 04, 2011 | 16.45 | 16.59 | 16.21 | 16.52 | 75,556,176 | +0.72(+4.56%) |