Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.27 | 20.52 | 20.22 | 20.31 | 41,071,928 | -0.03(-0.14%) |
Mar 30, 2011 | 20.34 | 20.34 | 20.34 | 20.34 | 38,555,427 | -0.04(-0.21%) |
Mar 29, 2011 | 20.11 | 20.40 | 20.11 | 20.38 | 33,833,943 | +0.11(+0.54%) |
Mar 28, 2011 | 20.42 | 20.46 | 20.20 | 20.27 | 28,555,466 | -0.08(-0.39%) |
Mar 25, 2011 | 20.35 | 20.50 | 20.30 | 20.35 | 38,437,291 | +0.05(+0.25%) |
Mar 24, 2011 | 20.00 | 20.36 | 19.81 | 20.30 | 49,498,398 | +0.38(+1.91%) |
Mar 23, 2011 | 19.88 | 19.99 | 19.74 | 19.92 | 34,469,644 | -0.02(-0.10%) |
Mar 22, 2011 | 19.95 | 20.08 | 19.82 | 19.94 | 45,947,098 | -0.03(-0.18%) |
Mar 21, 2011 | 20.01 | 20.10 | 19.93 | 19.98 | 47,636,093 | -0.20(-1.02%) |
Mar 18, 2011 | 20.20 | 20.29 | 19.97 | 20.18 | 79,876,400 | +0.30(+1.51%) |
Mar 17, 2011 | 19.53 | 19.94 | 19.48 | 19.88 | 59,016,866 | +0.58(+3.01%) |
Mar 16, 2011 | 19.64 | 19.70 | 19.15 | 19.30 | 70,063,833 | -0.46(-2.33%) |
Mar 15, 2011 | 19.71 | 19.86 | 19.64 | 19.76 | 79,459,858 | -0.05(-0.25%) |
Mar 14, 2011 | 19.45 | 20.26 | 19.45 | 19.81 | 169,512,905 | +0.34(+1.75%) |
Mar 11, 2011 | 19.34 | 19.55 | 19.30 | 19.47 | 40,126,709 | +0.12(+0.62%) |
Mar 10, 2011 | 19.55 | 19.58 | 19.34 | 19.35 | 42,839,427 | -0.31(-1.58%) |
Mar 09, 2011 | 19.61 | 19.70 | 19.50 | 19.66 | 29,177,854 | -0.02(-0.10%) |
Mar 08, 2011 | 19.63 | 19.75 | 19.48 | 19.68 | 37,706,193 | +0.07(+0.36%) |
Mar 07, 2011 | 19.64 | 19.66 | 19.35 | 19.61 | 45,802,489 | -0.05(-0.25%) |
Mar 04, 2011 | 19.72 | 19.90 | 19.53 | 19.66 | 51,069,227 | -0.11(-0.56%) |
Mar 03, 2011 | 19.39 | 19.84 | 19.31 | 19.77 | 58,824,199 | +0.58(+3.02%) |
Mar 02, 2011 | 19.18 | 19.20 | 18.97 | 19.19 | 46,469,810 | +0.05(+0.26%) |
Mar 01, 2011 | 19.35 | 19.49 | 19.13 | 19.14 | 51,840,994 | -0.10(-0.52%) |
Feb 28, 2011 | 18.95 | 19.32 | 18.90 | 19.24 | 49,840,147 | +0.38(+2.01%) |
Feb 25, 2011 | 18.91 | 18.96 | 18.71 | 18.86 | 31,149,572 | -0.04(-0.21%) |
Feb 24, 2011 | 18.81 | 18.96 | 18.67 | 18.90 | 40,807,925 | +0.14(+0.75%) |
Feb 23, 2011 | 18.78 | 18.87 | 18.67 | 18.76 | 43,136,954 | -0.13(-0.69%) |
Feb 22, 2011 | 18.88 | 19.13 | 18.72 | 18.89 | 61,954,841 | -0.30(-1.56%) |
Feb 18, 2011 | 19.37 | 19.37 | 19.08 | 19.19 | 40,542,373 | -0.18(-0.93%) |
Feb 17, 2011 | 19.22 | 19.39 | 19.02 | 19.37 | 42,675,601 | +0.09(+0.47%) |
Feb 16, 2011 | 19.08 | 19.30 | 19.00 | 19.28 | 37,429,046 | +0.23(+1.21%) |
Feb 15, 2011 | 18.96 | 19.05 | 18.81 | 19.05 | 37,279,861 | +0.00(+0.00%) |
Feb 14, 2011 | 18.82 | 19.06 | 18.72 | 19.05 | 35,711,871 | +0.22(+1.18%) |
Feb 11, 2011 | 18.71 | 18.95 | 18.62 | 18.83 | 41,898,648 | -0.13(-0.70%) |
Feb 10, 2011 | 19.01 | 19.05 | 18.89 | 18.96 | 38,974,905 | -0.09(-0.47%) |
Feb 09, 2011 | 19.08 | 19.13 | 18.85 | 19.05 | 34,081,397 | -0.11(-0.57%) |
Feb 08, 2011 | 19.00 | 19.18 | 19.00 | 19.16 | 25,233,105 | +0.12(+0.63%) |
Feb 07, 2011 | 19.27 | 19.30 | 18.99 | 19.04 | 40,718,029 | -0.26(-1.35%) |
Feb 04, 2011 | 19.09 | 19.30 | 18.94 | 19.30 | 43,660,141 | +0.40(+2.12%) |
Feb 03, 2011 | 18.86 | 19.25 | 18.66 | 18.90 | 65,468,863 | -0.06(-0.32%) |
Feb 02, 2011 | 19.09 | 19.21 | 18.82 | 18.96 | 73,146,761 | -0.26(-1.35%) |
Feb 01, 2011 | 18.49 | 19.39 | 18.46 | 19.22 | 134,492,685 | +1.00(+5.49%) |
Jan 31, 2011 | 18.19 | 18.33 | 18.16 | 18.22 | 42,033,588 | +0.07(+0.39%) |
Jan 28, 2011 | 18.53 | 18.56 | 18.14 | 18.15 | 46,792,517 | -0.33(-1.79%) |
Jan 27, 2011 | 18.37 | 18.51 | 18.27 | 18.48 | 42,780,836 | +0.12(+0.65%) |
Jan 26, 2011 | 18.60 | 18.61 | 18.36 | 18.36 | 54,405,685 | -0.11(-0.60%) |
Jan 25, 2011 | 18.61 | 18.76 | 18.41 | 18.47 | 70,361,563 | -0.04(-0.22%) |
Jan 24, 2011 | 18.33 | 18.54 | 18.31 | 18.51 | 62,805,192 | +0.15(+0.82%) |
Jan 21, 2011 | 18.25 | 18.38 | 18.17 | 18.36 | 39,739,157 | +0.12(+0.65%) |
Jan 20, 2011 | 18.32 | 18.37 | 18.02 | 18.24 | 50,437,085 | -0.08(-0.44%) |
Jan 19, 2011 | 18.43 | 18.49 | 18.15 | 18.32 | 38,183,875 | -0.06(-0.33%) |
Jan 18, 2011 | 18.35 | 18.44 | 18.29 | 18.38 | 31,301,903 | +0.04(+0.22%) |
Jan 14, 2011 | 18.19 | 18.35 | 18.15 | 18.34 | 30,093,885 | +0.12(+0.66%) |
Jan 13, 2011 | 18.34 | 18.48 | 18.14 | 18.22 | 45,896,516 | -0.15(-0.82%) |
Jan 12, 2011 | 18.29 | 18.40 | 18.22 | 18.37 | 27,427,596 | +0.15(+0.82%) |
Jan 11, 2011 | 18.18 | 18.32 | 18.13 | 18.22 | 32,583,636 | -0.03(-0.16%) |
Jan 10, 2011 | 18.22 | 18.34 | 18.16 | 18.25 | 112,448,490 | -0.09(-0.49%) |
Jan 07, 2011 | 18.19 | 18.38 | 18.00 | 18.34 | 130,697,536 | +0.27(+1.51%) |
Jan 06, 2011 | 18.29 | 18.33 | 17.96 | 18.07 | 116,830,513 | +0.01(+0.05%) |
Jan 05, 2011 | 17.91 | 18.24 | 17.86 | 18.06 | 64,870,594 | +0.07(+0.39%) |
Jan 04, 2011 | 17.79 | 18.00 | 17.64 | 17.99 | 42,052,120 | +0.19(+1.06%) |