Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.58 | 17.73 | 17.39 | 17.56 | 25,438,704 | -0.03(-0.15%) |
Mar 30, 2011 | 17.59 | 17.59 | 17.59 | 17.59 | 28,744,240 | -0.03(-0.15%) |
Mar 29, 2011 | 17.73 | 17.78 | 17.59 | 17.62 | 28,491,422 | -0.09(-0.52%) |
Mar 28, 2011 | 17.95 | 17.97 | 17.68 | 17.71 | 28,007,680 | -0.20(-1.14%) |
Mar 25, 2011 | 17.40 | 18.35 | 17.26 | 17.91 | 62,983,228 | +0.56(+3.25%) |
Mar 24, 2011 | 17.17 | 17.41 | 17.12 | 17.35 | 15,526,320 | +0.18(+1.03%) |
Mar 23, 2011 | 17.16 | 17.26 | 16.97 | 17.17 | 22,140,198 | -0.09(-0.49%) |
Mar 22, 2011 | 17.56 | 17.66 | 17.24 | 17.26 | 30,350,392 | +0.20(+1.19%) |
Mar 21, 2011 | 17.07 | 17.12 | 17.03 | 17.05 | 16,180,378 | +0.16(+0.97%) |
Mar 18, 2011 | 16.83 | 16.95 | 16.74 | 16.89 | 20,727,118 | +0.20(+1.18%) |
Mar 17, 2011 | 16.56 | 16.76 | 16.51 | 16.69 | 22,480,902 | +0.30(+1.84%) |
Mar 16, 2011 | 16.76 | 16.76 | 16.39 | 16.39 | 20,592,830 | -0.39(-2.35%) |
Mar 15, 2011 | 16.80 | 17.20 | 16.77 | 16.78 | 35,114,464 | -0.41(-2.40%) |
Mar 14, 2011 | 17.16 | 17.31 | 17.08 | 17.20 | 16,546,771 | -0.14(-0.79%) |
Mar 11, 2011 | 17.18 | 17.35 | 17.15 | 17.33 | 13,973,553 | +0.10(+0.57%) |
Mar 10, 2011 | 17.22 | 17.32 | 17.15 | 17.24 | 15,016,469 | -0.06(-0.34%) |
Mar 09, 2011 | 17.30 | 17.36 | 17.23 | 17.30 | 12,967,750 | -0.07(-0.38%) |
Mar 08, 2011 | 17.31 | 17.41 | 17.21 | 17.36 | 20,372,392 | +0.09(+0.53%) |
Mar 07, 2011 | 17.34 | 17.39 | 17.20 | 17.27 | 51,483,112 | -0.08(-0.45%) |
Mar 04, 2011 | 17.17 | 17.35 | 17.11 | 17.35 | 48,440,612 | +0.53(+3.12%) |
Mar 03, 2011 | 16.78 | 17.21 | 16.73 | 16.82 | 48,445,232 | +0.16(+0.95%) |
Mar 02, 2011 | 16.82 | 16.83 | 16.57 | 16.67 | 13,675,874 | -0.12(-0.74%) |
Mar 01, 2011 | 16.84 | 16.96 | 16.78 | 16.79 | 15,074,845 | -0.15(-0.89%) |
Feb 28, 2011 | 16.80 | 16.95 | 16.78 | 16.94 | 15,949,832 | +0.21(+1.26%) |
Feb 25, 2011 | 16.68 | 16.75 | 16.59 | 16.73 | 10,773,702 | +0.06(+0.35%) |
Feb 24, 2011 | 16.52 | 16.72 | 16.52 | 16.67 | 14,598,367 | +0.01(+0.08%) |
Feb 23, 2011 | 16.61 | 16.70 | 16.54 | 16.66 | 14,173,951 | +0.00(+0.00%) |
Feb 22, 2011 | 16.63 | 16.74 | 16.49 | 16.66 | 13,644,729 | -0.07(-0.43%) |
Feb 18, 2011 | 16.86 | 16.88 | 16.62 | 16.73 | 23,916,334 | -0.18(-1.09%) |
Feb 17, 2011 | 16.80 | 16.93 | 16.74 | 16.91 | 8,559,484 | +0.10(+0.59%) |
Feb 16, 2011 | 16.80 | 16.89 | 16.75 | 16.82 | 9,693,209 | +0.01(+0.04%) |
Feb 15, 2011 | 16.65 | 16.81 | 16.63 | 16.81 | 10,457,334 | +0.03(+0.20%) |
Feb 14, 2011 | 16.58 | 16.80 | 16.56 | 16.78 | 14,626,831 | +0.22(+1.35%) |
Feb 11, 2011 | 16.74 | 16.74 | 16.55 | 16.55 | 15,856,456 | -0.21(-1.25%) |
Feb 10, 2011 | 16.89 | 16.90 | 16.74 | 16.76 | 14,238,719 | -0.12(-0.70%) |
Feb 09, 2011 | 16.90 | 16.96 | 16.82 | 16.88 | 12,839,623 | -0.02(-0.12%) |
Feb 08, 2011 | 17.01 | 17.05 | 16.88 | 16.90 | 12,822,409 | -0.05(-0.31%) |
Feb 07, 2011 | 16.97 | 17.10 | 16.93 | 16.95 | 17,638,172 | +0.09(+0.51%) |
Feb 04, 2011 | 16.71 | 16.91 | 16.62 | 16.87 | 10,814,204 | +0.13(+0.78%) |
Feb 03, 2011 | 16.51 | 16.85 | 16.47 | 16.74 | 16,263,852 | +0.14(+0.87%) |
Feb 02, 2011 | 16.67 | 16.68 | 16.57 | 16.59 | 14,943,103 | +0.01(+0.04%) |
Feb 01, 2011 | 16.64 | 16.70 | 16.55 | 16.59 | 16,006,674 | +0.06(+0.36%) |
Jan 31, 2011 | 16.99 | 17.00 | 16.51 | 16.53 | 23,251,948 | -0.40(-2.37%) |
Jan 28, 2011 | 17.33 | 17.35 | 16.93 | 16.93 | 15,911,346 | -0.37(-2.12%) |
Jan 27, 2011 | 17.04 | 17.46 | 17.01 | 17.30 | 20,827,920 | +0.28(+1.62%) |
Jan 26, 2011 | 17.15 | 17.18 | 17.01 | 17.02 | 10,641,684 | -0.07(-0.38%) |
Jan 25, 2011 | 17.05 | 17.10 | 16.97 | 17.09 | 11,002,026 | +0.02(+0.12%) |
Jan 24, 2011 | 17.07 | 17.15 | 17.05 | 17.07 | 13,426,120 | -0.04(-0.23%) |
Jan 21, 2011 | 17.01 | 17.12 | 16.97 | 17.10 | 27,760,612 | +0.15(+0.89%) |
Jan 20, 2011 | 16.82 | 17.01 | 16.78 | 16.95 | 13,246,173 | +0.14(+0.86%) |
Jan 19, 2011 | 16.87 | 16.97 | 16.78 | 16.81 | 10,468,071 | -0.10(-0.58%) |
Jan 18, 2011 | 16.99 | 16.99 | 16.84 | 16.91 | 13,153,376 | -0.05(-0.31%) |
Jan 14, 2011 | 16.97 | 17.01 | 16.89 | 16.96 | 10,030,031 | -0.04(-0.23%) |
Jan 13, 2011 | 16.99 | 17.03 | 16.92 | 17.00 | 11,798,735 | -0.03(-0.19%) |
Jan 12, 2011 | 16.87 | 17.03 | 16.82 | 17.03 | 15,943,927 | +0.22(+1.33%) |
Jan 11, 2011 | 16.90 | 16.91 | 16.70 | 16.81 | 16,696,433 | -0.09(-0.50%) |
Jan 10, 2011 | 16.87 | 16.95 | 16.84 | 16.89 | 16,053,337 | -0.04(-0.23%) |
Jan 07, 2011 | 17.01 | 17.04 | 16.88 | 16.93 | 17,197,128 | -0.03(-0.16%) |
Jan 06, 2011 | 17.07 | 17.16 | 16.92 | 16.96 | 18,555,088 | -0.14(-0.84%) |
Jan 05, 2011 | 17.21 | 17.24 | 16.99 | 17.10 | 21,720,966 | -0.07(-0.42%) |
Jan 04, 2011 | 17.29 | 17.29 | 17.14 | 17.18 | 21,939,940 | -0.07(-0.41%) |