Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.29 | 19.40 | 19.03 | 19.15 | 3,937,862 | -0.15(-0.76%) |
Mar 30, 2011 | 19.37 | 19.47 | 19.22 | 19.30 | 3,360,773 | +0.02(+0.10%) |
Mar 29, 2011 | 19.32 | 19.43 | 19.11 | 19.28 | 3,428,975 | -0.05(-0.25%) |
Mar 28, 2011 | 19.33 | 19.57 | 19.28 | 19.33 | 3,527,605 | +0.01(+0.05%) |
Mar 25, 2011 | 19.45 | 19.52 | 19.16 | 19.32 | 3,777,355 | -0.14(-0.71%) |
Mar 24, 2011 | 18.77 | 19.60 | 18.77 | 19.46 | 6,991,424 | +0.73(+3.87%) |
Mar 23, 2011 | 18.38 | 18.78 | 18.26 | 18.73 | 7,965,327 | +0.27(+1.49%) |
Mar 22, 2011 | 18.57 | 18.70 | 18.37 | 18.46 | 4,302,770 | -0.12(-0.63%) |
Mar 21, 2011 | 18.61 | 18.80 | 18.38 | 18.57 | 4,918,752 | +0.34(+1.88%) |
Mar 18, 2011 | 18.48 | 18.54 | 18.08 | 18.23 | 8,351,704 | -0.08(-0.43%) |
Mar 17, 2011 | 18.07 | 18.38 | 17.93 | 18.31 | 6,252,118 | +0.45(+2.53%) |
Mar 16, 2011 | 17.92 | 18.24 | 17.80 | 17.86 | 8,317,982 | -0.16(-0.87%) |
Mar 15, 2011 | 17.74 | 18.11 | 17.72 | 18.02 | 5,628,430 | -0.23(-1.24%) |
Mar 14, 2011 | 17.99 | 18.27 | 17.75 | 18.24 | 4,862,840 | +0.06(+0.32%) |
Mar 11, 2011 | 18.06 | 18.24 | 17.83 | 18.18 | 3,895,629 | +0.01(+0.07%) |
Mar 10, 2011 | 18.10 | 18.23 | 17.78 | 18.17 | 4,532,065 | -0.09(-0.50%) |
Mar 09, 2011 | 18.30 | 18.40 | 18.09 | 18.26 | 2,777,666 | -0.13(-0.68%) |
Mar 08, 2011 | 18.17 | 18.63 | 18.04 | 18.39 | 4,607,473 | +0.29(+1.61%) |
Mar 07, 2011 | 18.46 | 18.58 | 17.91 | 18.09 | 6,960,049 | -0.33(-1.81%) |
Mar 04, 2011 | 18.57 | 18.63 | 18.02 | 18.43 | 5,529,390 | -0.16(-0.87%) |
Mar 03, 2011 | 18.53 | 18.86 | 18.49 | 18.59 | 5,427,825 | +0.24(+1.31%) |
Mar 02, 2011 | 18.09 | 18.55 | 18.08 | 18.35 | 4,344,548 | +0.30(+1.68%) |
Mar 01, 2011 | 18.51 | 18.63 | 18.04 | 18.05 | 5,378,254 | -0.39(-2.13%) |
Feb 28, 2011 | 18.78 | 18.81 | 18.30 | 18.44 | 5,694,878 | -0.37(-1.98%) |
Feb 25, 2011 | 18.61 | 19.00 | 18.59 | 18.81 | 3,590,008 | +0.37(+2.02%) |
Feb 24, 2011 | 18.41 | 18.67 | 18.29 | 18.44 | 4,622,896 | -0.06(-0.32%) |
Feb 23, 2011 | 18.55 | 18.77 | 18.01 | 18.50 | 11,418,917 | -0.01(-0.05%) |
Feb 22, 2011 | 18.69 | 18.89 | 18.49 | 18.51 | 5,604,597 | -0.40(-2.13%) |
Feb 18, 2011 | 19.01 | 19.31 | 18.80 | 18.91 | 5,971,368 | -0.08(-0.41%) |
Feb 17, 2011 | 18.57 | 19.27 | 18.51 | 18.99 | 8,222,553 | +0.42(+2.27%) |
Feb 16, 2011 | 18.24 | 19.81 | 18.23 | 18.57 | 17,148,026 | +0.39(+2.16%) |
Feb 15, 2011 | 17.95 | 18.19 | 17.89 | 18.17 | 3,852,679 | +0.13(+0.71%) |
Feb 14, 2011 | 17.88 | 18.20 | 17.84 | 18.05 | 3,831,778 | +0.19(+1.04%) |
Feb 11, 2011 | 17.74 | 17.99 | 17.65 | 17.86 | 5,356,067 | +0.01(+0.05%) |
Feb 10, 2011 | 17.60 | 17.98 | 17.47 | 17.85 | 7,325,807 | +0.17(+0.94%) |
Feb 09, 2011 | 17.87 | 18.13 | 17.57 | 17.68 | 8,230,531 | -0.26(-1.48%) |
Feb 08, 2011 | 17.92 | 18.00 | 17.69 | 17.95 | 3,908,213 | +0.02(+0.11%) |
Feb 07, 2011 | 17.85 | 18.02 | 17.71 | 17.93 | 5,643,788 | +0.05(+0.27%) |
Feb 04, 2011 | 17.66 | 18.04 | 17.55 | 17.88 | 7,766,708 | +0.12(+0.66%) |
Feb 03, 2011 | 17.46 | 17.84 | 17.10 | 17.76 | 14,379,150 | +0.02(+0.11%) |
Feb 02, 2011 | 16.92 | 17.85 | 15.92 | 17.74 | 44,855,092 | +2.42(+15.81%) |
Feb 01, 2011 | 15.28 | 15.67 | 14.98 | 15.32 | 14,620,081 | +0.03(+0.19%) |
Jan 31, 2011 | 14.72 | 15.29 | 14.71 | 15.29 | 8,878,580 | +0.58(+3.93%) |
Jan 28, 2011 | 14.84 | 14.97 | 14.51 | 14.71 | 6,603,810 | -0.08(-0.53%) |
Jan 27, 2011 | 15.01 | 15.10 | 14.77 | 14.79 | 4,262,981 | -0.25(-1.69%) |
Jan 26, 2011 | 15.10 | 15.20 | 14.99 | 15.04 | 3,473,917 | -0.03(-0.23%) |
Jan 25, 2011 | 15.00 | 15.10 | 14.85 | 15.08 | 3,313,897 | +0.08(+0.56%) |
Jan 24, 2011 | 14.77 | 15.13 | 14.71 | 15.00 | 6,060,718 | +0.16(+1.06%) |
Jan 21, 2011 | 15.46 | 15.48 | 14.83 | 14.84 | 10,705,970 | -0.62(-4.00%) |
Jan 20, 2011 | 15.44 | 15.60 | 15.28 | 15.46 | 4,049,215 | -0.08(-0.50%) |
Jan 19, 2011 | 15.61 | 15.76 | 15.51 | 15.53 | 4,484,824 | -0.16(-1.00%) |
Jan 18, 2011 | 15.59 | 15.79 | 15.58 | 15.69 | 4,614,331 | +0.05(+0.31%) |
Jan 14, 2011 | 15.63 | 15.68 | 15.20 | 15.64 | 9,371,755 | -0.09(-0.56%) |
Jan 13, 2011 | 15.71 | 15.85 | 15.61 | 15.73 | 5,834,797 | +0.01(+0.06%) |
Jan 12, 2011 | 15.76 | 15.80 | 15.61 | 15.72 | 7,038,247 | +0.03(+0.19%) |
Jan 11, 2011 | 15.85 | 15.86 | 15.46 | 15.69 | 4,945,986 | -0.01(-0.06%) |
Jan 10, 2011 | 15.71 | 15.77 | 15.53 | 15.70 | 5,838,627 | -0.04(-0.26%) |
Jan 07, 2011 | 15.96 | 15.97 | 15.66 | 15.74 | 3,932,993 | -0.17(-1.09%) |
Jan 06, 2011 | 15.99 | 16.15 | 15.77 | 15.92 | 4,873,215 | -0.05(-0.31%) |
Jan 05, 2011 | 16.00 | 16.23 | 15.91 | 15.97 | 5,416,362 | -0.10(-0.61%) |
Jan 04, 2011 | 16.07 | 16.23 | 16.02 | 16.06 | 3,445,526 | +0.00(+0.00%) |