Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.86 | 18.86 | 18.40 | 18.53 | 23,973,336 | -0.32(-1.68%) |
Mar 30, 2011 | 18.84 | 18.99 | 18.73 | 18.85 | 9,758,074 | +0.08(+0.45%) |
Mar 29, 2011 | 19.01 | 19.23 | 18.56 | 18.77 | 15,789,287 | -0.17(-0.92%) |
Mar 28, 2011 | 18.88 | 19.19 | 18.84 | 18.94 | 16,293,712 | +0.08(+0.44%) |
Mar 25, 2011 | 19.23 | 19.23 | 18.49 | 18.86 | 38,061,264 | -0.59(-3.02%) |
Mar 24, 2011 | 21.08 | 21.28 | 19.26 | 19.44 | 57,973,140 | -1.11(-5.40%) |
Mar 23, 2011 | 20.20 | 20.57 | 20.06 | 20.55 | 13,378,969 | +0.28(+1.37%) |
Mar 22, 2011 | 20.54 | 20.64 | 20.24 | 20.28 | 7,660,639 | -0.31(-1.50%) |
Mar 21, 2011 | 20.42 | 20.63 | 20.38 | 20.59 | 7,909,364 | +0.24(+1.17%) |
Mar 18, 2011 | 20.11 | 20.35 | 19.94 | 20.35 | 11,521,988 | +0.43(+2.14%) |
Mar 17, 2011 | 20.15 | 20.15 | 19.82 | 19.92 | 5,426,103 | +0.02(+0.10%) |
Mar 16, 2011 | 19.98 | 20.31 | 19.90 | 19.90 | 10,620,577 | -0.10(-0.48%) |
Mar 15, 2011 | 20.06 | 20.42 | 19.99 | 20.00 | 10,949,682 | -0.42(-2.05%) |
Mar 14, 2011 | 20.04 | 20.43 | 20.04 | 20.42 | 9,435,146 | +0.08(+0.38%) |
Mar 11, 2011 | 19.91 | 20.37 | 19.84 | 20.34 | 8,446,340 | +0.39(+1.97%) |
Mar 10, 2011 | 20.02 | 20.15 | 19.91 | 19.95 | 9,320,028 | -0.24(-1.18%) |
Mar 09, 2011 | 20.33 | 20.46 | 20.07 | 20.19 | 13,267,692 | -0.22(-1.08%) |
Mar 08, 2011 | 20.57 | 20.66 | 20.20 | 20.40 | 11,571,787 | -0.12(-0.60%) |
Mar 07, 2011 | 21.03 | 21.15 | 20.53 | 20.53 | 9,926,005 | -0.57(-2.69%) |
Mar 04, 2011 | 21.26 | 21.44 | 21.01 | 21.10 | 14,998,982 | -0.22(-1.03%) |
Mar 03, 2011 | 21.09 | 21.31 | 20.86 | 21.31 | 7,645,889 | +0.38(+1.82%) |
Mar 02, 2011 | 20.88 | 21.02 | 20.67 | 20.93 | 6,969,739 | -0.01(-0.06%) |
Mar 01, 2011 | 20.85 | 21.05 | 20.73 | 20.95 | 9,126,487 | +0.14(+0.68%) |
Feb 28, 2011 | 20.90 | 21.03 | 20.75 | 20.80 | 6,251,052 | -0.08(-0.40%) |
Feb 25, 2011 | 20.80 | 21.02 | 20.65 | 20.89 | 6,745,146 | +0.13(+0.62%) |
Feb 24, 2011 | 21.02 | 21.26 | 20.74 | 20.76 | 9,159,514 | -0.36(-1.68%) |
Feb 23, 2011 | 21.42 | 21.47 | 21.00 | 21.11 | 9,355,295 | -0.26(-1.24%) |
Feb 22, 2011 | 21.48 | 21.77 | 21.30 | 21.38 | 11,350,741 | +0.06(+0.27%) |
Feb 18, 2011 | 21.37 | 21.72 | 21.29 | 21.32 | 13,065,383 | +0.12(+0.55%) |
Feb 17, 2011 | 21.06 | 21.23 | 20.88 | 21.20 | 12,048,599 | +0.12(+0.58%) |
Feb 16, 2011 | 21.19 | 21.44 | 20.86 | 21.08 | 14,582,970 | -0.14(-0.64%) |
Feb 15, 2011 | 21.31 | 21.35 | 21.19 | 21.22 | 16,322,174 | -0.12(-0.54%) |
Feb 14, 2011 | 21.64 | 21.68 | 21.31 | 21.33 | 12,328,892 | -0.35(-1.61%) |
Feb 11, 2011 | 21.88 | 21.88 | 21.51 | 21.68 | 12,951,118 | -0.30(-1.35%) |
Feb 10, 2011 | 21.88 | 22.02 | 21.77 | 21.98 | 10,467,053 | +0.14(+0.62%) |
Feb 09, 2011 | 22.10 | 22.19 | 21.81 | 21.84 | 13,080,442 | -0.32(-1.46%) |
Feb 08, 2011 | 22.63 | 22.67 | 22.13 | 22.17 | 10,340,258 | -0.41(-1.83%) |
Feb 07, 2011 | 22.82 | 22.88 | 22.56 | 22.58 | 5,557,011 | -0.16(-0.71%) |
Feb 04, 2011 | 22.54 | 22.77 | 22.39 | 22.74 | 9,716,059 | +0.14(+0.63%) |
Feb 03, 2011 | 22.41 | 22.71 | 22.36 | 22.60 | 8,205,352 | +0.21(+0.95%) |
Feb 02, 2011 | 22.24 | 22.59 | 22.15 | 22.39 | 8,154,106 | +0.19(+0.84%) |
Feb 01, 2011 | 22.03 | 22.54 | 22.02 | 22.20 | 11,876,935 | +0.26(+1.18%) |
Jan 31, 2011 | 21.95 | 22.10 | 21.68 | 21.94 | 9,349,930 | -0.07(-0.32%) |
Jan 28, 2011 | 22.48 | 22.51 | 21.94 | 22.01 | 11,180,602 | -0.44(-1.95%) |
Jan 27, 2011 | 22.64 | 22.71 | 22.43 | 22.45 | 7,352,933 | -0.13(-0.57%) |
Jan 26, 2011 | 22.67 | 22.78 | 22.52 | 22.58 | 7,065,638 | -0.10(-0.43%) |
Jan 25, 2011 | 22.79 | 22.84 | 22.59 | 22.68 | 6,407,873 | -0.08(-0.37%) |
Jan 24, 2011 | 22.69 | 22.78 | 22.55 | 22.76 | 7,165,754 | +0.10(+0.46%) |
Jan 21, 2011 | 22.90 | 23.03 | 22.62 | 22.66 | 7,906,651 | -0.14(-0.59%) |
Jan 20, 2011 | 22.52 | 22.84 | 22.46 | 22.79 | 10,071,210 | +0.27(+1.20%) |
Jan 19, 2011 | 22.68 | 22.68 | 22.36 | 22.52 | 8,235,640 | -0.15(-0.65%) |
Jan 18, 2011 | 22.98 | 23.10 | 22.62 | 22.67 | 8,308,210 | -0.32(-1.38%) |
Jan 14, 2011 | 22.83 | 23.05 | 22.81 | 22.99 | 7,601,722 | +0.05(+0.22%) |
Jan 13, 2011 | 22.93 | 23.04 | 22.90 | 22.93 | 8,298,359 | -0.08(-0.36%) |
Jan 12, 2011 | 23.16 | 23.17 | 23.01 | 23.02 | 8,295,942 | -0.01(-0.06%) |
Jan 11, 2011 | 23.23 | 23.32 | 22.93 | 23.03 | 9,884,436 | -0.14(-0.61%) |
Jan 10, 2011 | 22.79 | 23.20 | 22.73 | 23.17 | 10,001,091 | +0.35(+1.53%) |
Jan 07, 2011 | 23.04 | 23.08 | 22.52 | 22.82 | 13,751,558 | -0.04(-0.16%) |
Jan 06, 2011 | 22.99 | 23.08 | 22.70 | 22.86 | 14,141,506 | -0.18(-0.76%) |
Jan 05, 2011 | 22.62 | 23.44 | 22.35 | 23.04 | 28,849,472 | +0.42(+1.85%) |
Jan 04, 2011 | 22.62 | 22.96 | 22.43 | 22.62 | 17,160,988 | +0.26(+1.15%) |