Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.84 | 19.88 | 19.62 | 19.71 | 5,425,815 | -0.04(-0.18%) |
Mar 30, 2011 | 19.75 | 19.75 | 19.75 | 19.75 | 3,879,497 | +0.17(+0.89%) |
Mar 29, 2011 | 19.40 | 19.58 | 19.34 | 19.57 | 4,008,690 | +0.17(+0.87%) |
Mar 28, 2011 | 19.54 | 19.57 | 19.37 | 19.40 | 3,647,871 | +0.05(+0.24%) |
Mar 25, 2011 | 19.41 | 19.51 | 19.34 | 19.36 | 4,210,736 | +0.05(+0.24%) |
Mar 24, 2011 | 19.23 | 19.39 | 19.20 | 19.31 | 4,252,879 | +0.01(+0.03%) |
Mar 23, 2011 | 19.29 | 19.36 | 19.25 | 19.31 | 4,476,167 | -0.18(-0.95%) |
Mar 22, 2011 | 19.54 | 19.55 | 19.42 | 19.49 | 2,897,207 | +0.09(+0.45%) |
Mar 21, 2011 | 19.37 | 19.42 | 19.34 | 19.40 | 2,960,879 | +0.24(+1.26%) |
Mar 18, 2011 | 19.18 | 19.21 | 19.08 | 19.16 | 4,632,661 | +0.00(+0.00%) |
Mar 17, 2011 | 19.03 | 19.29 | 19.00 | 19.16 | 5,145,172 | +0.38(+2.02%) |
Mar 16, 2011 | 19.08 | 19.15 | 18.68 | 18.78 | 8,561,226 | -0.52(-2.69%) |
Mar 15, 2011 | 19.22 | 19.36 | 19.22 | 19.30 | 4,829,911 | -0.50(-2.51%) |
Mar 14, 2011 | 19.81 | 19.90 | 19.67 | 19.80 | 4,606,962 | -0.08(-0.41%) |
Mar 11, 2011 | 19.72 | 19.92 | 19.67 | 19.88 | 4,309,458 | +0.17(+0.89%) |
Mar 10, 2011 | 19.85 | 19.87 | 19.64 | 19.71 | 6,080,895 | -0.09(-0.47%) |
Mar 09, 2011 | 19.81 | 19.87 | 19.73 | 19.80 | 4,692,027 | +0.22(+1.10%) |
Mar 08, 2011 | 19.53 | 19.68 | 19.50 | 19.58 | 3,132,323 | -0.04(-0.18%) |
Mar 07, 2011 | 19.86 | 19.88 | 19.55 | 19.62 | 2,603,996 | -0.13(-0.65%) |
Mar 04, 2011 | 19.85 | 19.87 | 19.59 | 19.75 | 3,685,906 | +0.04(+0.21%) |
Mar 03, 2011 | 19.60 | 19.75 | 19.52 | 19.71 | 3,177,034 | +0.17(+0.89%) |
Mar 02, 2011 | 19.57 | 19.67 | 19.45 | 19.53 | 2,427,356 | -0.05(-0.26%) |
Mar 01, 2011 | 19.74 | 19.83 | 19.57 | 19.58 | 3,281,629 | -0.23(-1.17%) |
Feb 28, 2011 | 19.81 | 19.93 | 19.78 | 19.81 | 2,587,926 | +0.17(+0.86%) |
Feb 25, 2011 | 19.48 | 19.65 | 19.44 | 19.65 | 2,147,730 | +0.08(+0.39%) |
Feb 24, 2011 | 19.56 | 19.63 | 19.42 | 19.57 | 4,100,131 | -0.05(-0.24%) |
Feb 23, 2011 | 19.71 | 19.79 | 19.58 | 19.61 | 5,177,712 | +0.08(+0.39%) |
Feb 22, 2011 | 19.69 | 19.80 | 19.49 | 19.54 | 5,742,007 | -0.55(-2.76%) |
Feb 18, 2011 | 19.96 | 20.17 | 19.92 | 20.09 | 9,459,496 | +0.31(+1.56%) |
Feb 17, 2011 | 19.66 | 19.84 | 19.64 | 19.78 | 4,247,567 | +0.08(+0.42%) |
Feb 16, 2011 | 19.56 | 19.77 | 19.54 | 19.70 | 5,512,291 | +0.06(+0.31%) |
Feb 15, 2011 | 19.61 | 19.67 | 19.58 | 19.64 | 4,159,939 | +0.02(+0.08%) |
Feb 14, 2011 | 19.38 | 19.65 | 19.35 | 19.62 | 5,506,936 | +0.25(+1.30%) |
Feb 11, 2011 | 19.54 | 19.55 | 19.35 | 19.37 | 4,590,847 | -0.20(-1.00%) |
Feb 10, 2011 | 19.42 | 19.62 | 19.36 | 19.57 | 5,300,575 | -0.07(-0.34%) |
Feb 09, 2011 | 19.50 | 19.65 | 19.48 | 19.64 | 5,510,124 | -0.06(-0.30%) |
Feb 08, 2011 | 19.56 | 19.72 | 19.53 | 19.69 | 9,071,295 | -0.07(-0.36%) |
Feb 07, 2011 | 19.39 | 19.79 | 19.37 | 19.77 | 11,416,795 | +0.57(+2.95%) |
Feb 04, 2011 | 19.11 | 19.20 | 19.05 | 19.20 | 4,929,225 | +0.00(+0.00%) |
Feb 03, 2011 | 19.19 | 19.30 | 19.08 | 19.20 | 7,773,050 | +0.52(+2.79%) |
Feb 02, 2011 | 18.63 | 18.68 | 18.57 | 18.68 | 5,418,467 | -0.21(-1.10%) |
Feb 01, 2011 | 18.62 | 18.90 | 18.58 | 18.89 | 5,342,540 | +0.54(+2.92%) |
Jan 31, 2011 | 18.34 | 18.47 | 18.33 | 18.35 | 8,487,229 | -0.04(-0.19%) |
Jan 28, 2011 | 18.53 | 18.62 | 18.35 | 18.39 | 13,904,594 | -0.54(-2.83%) |
Jan 27, 2011 | 19.04 | 19.07 | 18.91 | 18.92 | 5,897,195 | -0.02(-0.11%) |
Jan 26, 2011 | 19.05 | 19.05 | 18.92 | 18.94 | 5,110,670 | +0.07(+0.37%) |
Jan 25, 2011 | 18.74 | 18.89 | 18.71 | 18.87 | 5,301,517 | -0.25(-1.29%) |
Jan 24, 2011 | 19.05 | 19.18 | 19.04 | 19.12 | 4,679,368 | +0.25(+1.34%) |
Jan 21, 2011 | 18.89 | 18.92 | 18.74 | 18.87 | 4,520,447 | +0.15(+0.81%) |
Jan 20, 2011 | 19.20 | 18.77 | 18.54 | 18.71 | 9,975,047 | -0.48(-2.53%) |
Jan 19, 2011 | 19.44 | 19.51 | 19.05 | 19.20 | 8,516,042 | -0.09(-0.45%) |
Jan 18, 2011 | 19.10 | 19.32 | 19.09 | 19.29 | 8,371,624 | -0.51(-2.55%) |
Jan 14, 2011 | 19.72 | 19.84 | 19.70 | 19.79 | 4,037,480 | +0.15(+0.77%) |
Jan 13, 2011 | 19.74 | 19.76 | 19.60 | 19.64 | 3,309,478 | -0.08(-0.38%) |
Jan 12, 2011 | 19.56 | 19.73 | 19.48 | 19.71 | 3,829,503 | +0.22(+1.11%) |
Jan 11, 2011 | 19.39 | 19.50 | 19.33 | 19.50 | 4,139,167 | -0.09(-0.44%) |
Jan 10, 2011 | 19.52 | 19.58 | 19.49 | 19.58 | 3,986,696 | +0.00(+0.00%) |
Jan 07, 2011 | 19.57 | 19.66 | 19.53 | 19.58 | 4,735,643 | -0.14(-0.72%) |
Jan 06, 2011 | 19.76 | 19.81 | 19.61 | 19.72 | 4,632,450 | +0.06(+0.28%) |
Jan 05, 2011 | 19.66 | 19.77 | 19.61 | 19.67 | 7,617,031 | -0.46(-2.31%) |
Jan 04, 2011 | 20.11 | 20.15 | 19.99 | 20.13 | 3,615,990 | +0.31(+1.55%) |