Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.45 | 16.47 | 16.26 | 16.28 | 15,222,873 | -0.23(-1.37%) |
Mar 30, 2011 | 16.44 | 16.56 | 16.39 | 16.50 | 11,524,427 | +0.08(+0.51%) |
Mar 29, 2011 | 16.36 | 16.48 | 16.26 | 16.42 | 18,223,340 | +0.10(+0.62%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.30 | 16.32 | 17,200,824 | -0.17(-1.00%) |
Mar 25, 2011 | 16.52 | 16.68 | 16.47 | 16.48 | 21,899,248 | -0.02(-0.09%) |
Mar 24, 2011 | 16.66 | 16.74 | 16.43 | 16.50 | 20,600,714 | -0.11(-0.63%) |
Mar 23, 2011 | 16.16 | 16.71 | 16.14 | 16.60 | 56,466,572 | +0.38(+2.35%) |
Mar 22, 2011 | 16.48 | 16.56 | 14.93 | 16.22 | 42,584,008 | -0.30(-1.81%) |
Mar 21, 2011 | 16.56 | 16.61 | 16.47 | 16.52 | 27,236,810 | -0.16(-0.97%) |
Mar 18, 2011 | 16.77 | 16.91 | 16.52 | 16.68 | 91,736,888 | -1.68(-9.16%) |
Mar 17, 2011 | 18.40 | 18.43 | 18.17 | 18.36 | 15,865,370 | +0.13(+0.70%) |
Mar 16, 2011 | 18.28 | 18.46 | 18.07 | 18.24 | 11,656,136 | -0.11(-0.60%) |
Mar 15, 2011 | 18.21 | 18.45 | 18.18 | 18.35 | 11,392,411 | -0.19(-1.02%) |
Mar 14, 2011 | 18.68 | 18.68 | 18.35 | 18.54 | 11,760,715 | -0.21(-1.10%) |
Mar 11, 2011 | 18.81 | 18.83 | 18.38 | 18.74 | 17,345,476 | -0.22(-1.15%) |
Mar 10, 2011 | 18.97 | 19.15 | 18.82 | 18.96 | 10,520,343 | -0.17(-0.87%) |
Mar 09, 2011 | 19.08 | 19.28 | 18.97 | 19.12 | 11,570,133 | -0.05(-0.27%) |
Mar 08, 2011 | 19.17 | 19.28 | 19.10 | 19.18 | 11,134,324 | +0.06(+0.30%) |
Mar 07, 2011 | 19.35 | 19.59 | 18.98 | 19.12 | 18,914,184 | -0.21(-1.07%) |
Mar 04, 2011 | 19.31 | 19.35 | 19.21 | 19.32 | 11,838,848 | +0.01(+0.04%) |
Mar 03, 2011 | 19.12 | 19.35 | 19.11 | 19.32 | 12,117,558 | +0.39(+2.07%) |
Mar 02, 2011 | 18.78 | 19.12 | 18.69 | 18.92 | 11,044,325 | +0.13(+0.72%) |
Mar 01, 2011 | 19.21 | 19.24 | 18.75 | 18.79 | 16,007,586 | -0.28(-1.49%) |
Feb 28, 2011 | 18.92 | 19.10 | 18.84 | 19.07 | 12,080,623 | +0.23(+1.19%) |
Feb 25, 2011 | 18.57 | 18.92 | 18.54 | 18.85 | 10,500,111 | +0.31(+1.69%) |
Feb 24, 2011 | 18.41 | 18.62 | 18.32 | 18.54 | 10,228,047 | +0.07(+0.38%) |
Feb 23, 2011 | 18.62 | 18.82 | 18.38 | 18.47 | 13,832,424 | -0.22(-1.19%) |
Feb 22, 2011 | 18.77 | 18.92 | 18.62 | 18.69 | 12,810,582 | -0.34(-1.79%) |
Feb 18, 2011 | 18.53 | 19.03 | 18.43 | 19.03 | 17,163,752 | +0.60(+3.23%) |
Feb 17, 2011 | 18.16 | 18.44 | 18.08 | 18.43 | 13,928,872 | +0.06(+0.34%) |
Feb 16, 2011 | 18.32 | 18.41 | 18.24 | 18.37 | 10,395,631 | +0.04(+0.23%) |
Feb 15, 2011 | 18.27 | 18.34 | 18.13 | 18.33 | 9,462,983 | -0.05(-0.26%) |
Feb 14, 2011 | 18.49 | 18.54 | 18.31 | 18.38 | 8,606,635 | -0.09(-0.51%) |
Feb 11, 2011 | 18.52 | 18.58 | 18.42 | 18.47 | 8,626,602 | -0.12(-0.67%) |
Feb 10, 2011 | 18.62 | 18.73 | 18.48 | 18.59 | 7,879,354 | -0.10(-0.53%) |
Feb 09, 2011 | 18.58 | 18.79 | 18.52 | 18.69 | 9,765,340 | +0.12(+0.62%) |
Feb 08, 2011 | 18.57 | 18.60 | 18.46 | 18.58 | 7,977,884 | +0.05(+0.24%) |
Feb 07, 2011 | 18.38 | 18.60 | 18.35 | 18.53 | 9,778,432 | +0.16(+0.89%) |
Feb 04, 2011 | 18.00 | 18.40 | 17.96 | 18.37 | 11,244,633 | +0.42(+2.31%) |
Feb 03, 2011 | 17.90 | 18.06 | 17.86 | 17.95 | 12,075,797 | -0.02(-0.13%) |
Feb 02, 2011 | 17.87 | 17.98 | 17.81 | 17.98 | 9,060,370 | +0.08(+0.43%) |
Feb 01, 2011 | 17.73 | 17.93 | 17.70 | 17.90 | 11,324,964 | +0.23(+1.30%) |
Jan 31, 2011 | 17.47 | 17.69 | 17.36 | 17.67 | 8,962,536 | +0.22(+1.25%) |
Jan 28, 2011 | 17.76 | 17.78 | 17.42 | 17.45 | 10,464,182 | -0.28(-1.58%) |
Jan 27, 2011 | 18.01 | 18.07 | 17.72 | 17.73 | 11,400,185 | -0.26(-1.46%) |
Jan 26, 2011 | 17.81 | 18.03 | 17.74 | 18.00 | 12,085,930 | +0.24(+1.35%) |
Jan 25, 2011 | 17.69 | 17.77 | 17.55 | 17.76 | 8,640,207 | +0.05(+0.27%) |
Jan 24, 2011 | 17.57 | 17.76 | 17.46 | 17.71 | 9,470,106 | +0.08(+0.44%) |
Jan 21, 2011 | 17.89 | 17.90 | 17.61 | 17.63 | 8,670,569 | -0.16(-0.93%) |
Jan 20, 2011 | 17.83 | 17.92 | 17.68 | 17.80 | 11,004,914 | -0.13(-0.71%) |
Jan 19, 2011 | 18.02 | 18.03 | 17.75 | 17.92 | 12,647,786 | -0.09(-0.48%) |
Jan 18, 2011 | 18.09 | 18.21 | 17.97 | 18.01 | 10,526,688 | -0.00(-0.01%) |
Jan 14, 2011 | 17.70 | 18.06 | 17.65 | 18.01 | 9,791,044 | +0.32(+1.83%) |
Jan 13, 2011 | 17.96 | 17.96 | 17.66 | 17.69 | 11,267,774 | -0.25(-1.40%) |
Jan 12, 2011 | 18.08 | 18.10 | 17.93 | 17.94 | 11,263,182 | -0.06(-0.34%) |
Jan 11, 2011 | 18.04 | 18.17 | 17.92 | 18.00 | 6,491,692 | -0.03(-0.18%) |
Jan 10, 2011 | 17.84 | 18.10 | 17.80 | 18.03 | 10,402,133 | +0.14(+0.77%) |
Jan 07, 2011 | 17.93 | 17.99 | 17.84 | 17.90 | 9,538,489 | -0.05(-0.27%) |
Jan 06, 2011 | 18.09 | 18.10 | 17.90 | 17.95 | 9,401,215 | -0.16(-0.90%) |
Jan 05, 2011 | 17.92 | 18.17 | 17.89 | 18.11 | 13,534,614 | +0.12(+0.65%) |
Jan 04, 2011 | 18.34 | 18.37 | 17.94 | 17.99 | 16,097,994 | -0.45(-2.46%) |