Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.90 | 16.99 | 16.69 | 16.70 | 20,465,724 | -0.14(-0.82%) |
Mar 30, 2011 | 16.83 | 16.83 | 16.83 | 16.83 | 65,785,604 | +0.46(+2.81%) |
Mar 29, 2011 | 16.41 | 16.44 | 16.27 | 16.37 | 25,970,552 | -0.12(-0.76%) |
Mar 28, 2011 | 16.42 | 16.58 | 16.32 | 16.50 | 25,574,572 | +0.15(+0.92%) |
Mar 25, 2011 | 16.44 | 16.53 | 16.34 | 16.35 | 32,496,644 | -0.13(-0.78%) |
Mar 24, 2011 | 16.38 | 16.52 | 16.22 | 16.48 | 22,671,238 | +0.15(+0.93%) |
Mar 23, 2011 | 16.18 | 16.41 | 16.18 | 16.33 | 19,381,750 | +0.09(+0.55%) |
Mar 22, 2011 | 16.28 | 16.32 | 16.15 | 16.24 | 16,933,182 | -0.08(-0.50%) |
Mar 21, 2011 | 16.34 | 16.36 | 16.29 | 16.32 | 16,327,496 | +0.12(+0.76%) |
Mar 18, 2011 | 16.36 | 16.36 | 16.08 | 16.20 | 27,875,798 | -0.00(-0.01%) |
Mar 17, 2011 | 16.24 | 16.33 | 16.13 | 16.20 | 15,215,760 | +0.09(+0.53%) |
Mar 16, 2011 | 16.20 | 16.32 | 16.03 | 16.11 | 26,542,802 | -0.03(-0.21%) |
Mar 15, 2011 | 16.13 | 16.28 | 16.13 | 16.15 | 26,672,812 | -0.15(-0.92%) |
Mar 14, 2011 | 16.31 | 16.49 | 16.24 | 16.30 | 15,406,682 | -0.15(-0.90%) |
Mar 11, 2011 | 16.19 | 16.51 | 16.15 | 16.44 | 19,115,736 | +0.25(+1.55%) |
Mar 10, 2011 | 16.63 | 16.63 | 16.15 | 16.19 | 31,480,902 | -0.52(-3.13%) |
Mar 09, 2011 | 16.87 | 16.93 | 16.62 | 16.72 | 19,693,726 | -0.10(-0.62%) |
Mar 08, 2011 | 16.88 | 16.99 | 16.63 | 16.82 | 36,930,432 | +0.00(+0.03%) |
Mar 07, 2011 | 16.92 | 17.06 | 16.78 | 16.82 | 20,554,866 | -0.12(-0.72%) |
Mar 04, 2011 | 17.20 | 17.22 | 16.79 | 16.94 | 21,525,778 | -0.07(-0.44%) |
Mar 03, 2011 | 16.94 | 17.21 | 16.91 | 17.01 | 22,475,958 | +0.24(+1.42%) |
Mar 02, 2011 | 16.46 | 16.83 | 16.44 | 16.78 | 23,749,408 | +0.29(+1.75%) |
Mar 01, 2011 | 16.75 | 16.98 | 16.44 | 16.49 | 29,757,632 | -0.30(-1.78%) |
Feb 28, 2011 | 16.98 | 17.07 | 16.56 | 16.79 | 27,404,918 | -0.15(-0.88%) |
Feb 25, 2011 | 16.82 | 17.10 | 16.82 | 16.94 | 27,416,714 | +0.17(+1.04%) |
Feb 24, 2011 | 16.48 | 16.84 | 16.47 | 16.76 | 21,621,120 | +0.23(+1.41%) |
Feb 23, 2011 | 16.70 | 16.91 | 16.51 | 16.53 | 31,656,306 | -0.20(-1.17%) |
Feb 22, 2011 | 16.86 | 17.03 | 16.58 | 16.72 | 34,821,884 | -0.47(-2.76%) |
Feb 18, 2011 | 17.37 | 17.48 | 17.14 | 17.20 | 28,675,158 | -0.07(-0.41%) |
Feb 17, 2011 | 17.18 | 17.40 | 17.11 | 17.27 | 25,878,558 | +0.04(+0.24%) |
Feb 16, 2011 | 17.18 | 17.28 | 17.11 | 17.23 | 22,209,296 | +0.08(+0.46%) |
Feb 15, 2011 | 17.17 | 17.22 | 17.03 | 17.15 | 17,478,116 | -0.03(-0.17%) |
Feb 14, 2011 | 17.01 | 17.45 | 16.90 | 17.18 | 31,936,362 | +0.18(+1.08%) |
Feb 11, 2011 | 16.92 | 17.04 | 16.85 | 16.99 | 19,050,162 | +0.04(+0.25%) |
Feb 10, 2011 | 16.53 | 17.04 | 16.53 | 16.95 | 27,286,188 | +0.33(+1.99%) |
Feb 09, 2011 | 16.73 | 16.95 | 16.58 | 16.62 | 20,585,698 | -0.26(-1.53%) |
Feb 08, 2011 | 16.74 | 16.88 | 16.71 | 16.88 | 16,984,056 | +0.14(+0.87%) |
Feb 07, 2011 | 16.52 | 16.78 | 16.50 | 16.73 | 24,566,210 | +0.23(+1.41%) |
Feb 04, 2011 | 16.29 | 16.52 | 16.21 | 16.50 | 31,860,664 | +0.29(+1.77%) |
Feb 03, 2011 | 16.23 | 16.40 | 16.07 | 16.21 | 36,962,956 | -0.10(-0.64%) |
Feb 02, 2011 | 16.09 | 16.32 | 16.01 | 16.32 | 29,897,692 | +0.31(+1.97%) |
Feb 01, 2011 | 15.89 | 16.23 | 15.89 | 16.00 | 28,110,276 | +0.19(+1.22%) |
Jan 31, 2011 | 15.82 | 15.92 | 15.70 | 15.81 | 27,175,660 | +0.09(+0.56%) |
Jan 28, 2011 | 16.02 | 16.05 | 15.71 | 15.72 | 27,665,228 | -0.26(-1.61%) |
Jan 27, 2011 | 16.08 | 16.12 | 15.96 | 15.98 | 21,447,744 | -0.09(-0.56%) |
Jan 26, 2011 | 16.27 | 16.33 | 16.06 | 16.07 | 19,705,174 | -0.13(-0.81%) |
Jan 25, 2011 | 16.11 | 16.38 | 15.91 | 16.20 | 33,446,412 | -0.05(-0.29%) |
Jan 24, 2011 | 15.89 | 16.26 | 15.88 | 16.25 | 25,319,330 | +0.37(+2.34%) |
Jan 21, 2011 | 15.96 | 16.07 | 15.82 | 15.88 | 27,380,588 | -0.12(-0.76%) |
Jan 20, 2011 | 15.55 | 16.19 | 15.28 | 16.00 | 89,875,232 | +0.36(+2.27%) |
Jan 19, 2011 | 16.06 | 16.08 | 15.49 | 15.64 | 47,284,628 | -0.47(-2.93%) |
Jan 18, 2011 | 16.13 | 16.15 | 16.01 | 16.12 | 21,364,222 | +0.02(+0.13%) |
Jan 14, 2011 | 16.13 | 16.19 | 16.01 | 16.10 | 27,810,288 | -0.00(-0.03%) |
Jan 13, 2011 | 16.55 | 16.59 | 16.05 | 16.10 | 31,049,358 | -0.33(-2.02%) |
Jan 12, 2011 | 16.30 | 16.44 | 16.29 | 16.43 | 20,484,826 | +0.17(+1.02%) |
Jan 11, 2011 | 16.31 | 16.41 | 16.19 | 16.27 | 22,747,238 | +0.02(+0.10%) |
Jan 10, 2011 | 16.45 | 16.58 | 16.25 | 16.25 | 20,106,804 | -0.26(-1.58%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.51 | 31,206,008 | -0.05(-0.29%) |
Jan 06, 2011 | 16.46 | 16.65 | 16.41 | 16.56 | 31,324,552 | +0.24(+1.50%) |
Jan 05, 2011 | 16.03 | 16.37 | 16.00 | 16.32 | 42,542,664 | +0.34(+2.11%) |
Jan 04, 2011 | 16.05 | 16.06 | 15.90 | 15.98 | 20,034,794 | +0.02(+0.11%) |