Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.30 | 17.39 | 17.09 | 17.09 | 19,990,638 | -0.14(-0.82%) |
Mar 30, 2011 | 17.23 | 17.23 | 17.23 | 17.23 | 64,258,476 | +0.47(+2.81%) |
Mar 29, 2011 | 16.80 | 16.83 | 16.66 | 16.76 | 25,367,680 | -0.13(-0.76%) |
Mar 28, 2011 | 16.81 | 16.97 | 16.71 | 16.89 | 24,980,892 | +0.15(+0.92%) |
Mar 25, 2011 | 16.83 | 16.93 | 16.73 | 16.74 | 31,742,276 | -0.13(-0.78%) |
Mar 24, 2011 | 16.77 | 16.91 | 16.61 | 16.87 | 22,144,954 | +0.16(+0.93%) |
Mar 23, 2011 | 16.57 | 16.80 | 16.57 | 16.71 | 18,931,828 | +0.09(+0.55%) |
Mar 22, 2011 | 16.67 | 16.71 | 16.53 | 16.62 | 16,540,100 | -0.08(-0.50%) |
Mar 21, 2011 | 16.73 | 16.74 | 16.67 | 16.71 | 15,948,474 | +0.13(+0.76%) |
Mar 18, 2011 | 16.75 | 16.75 | 16.47 | 16.58 | 27,228,696 | -0.00(-0.01%) |
Mar 17, 2011 | 16.62 | 16.72 | 16.51 | 16.58 | 14,862,545 | +0.09(+0.54%) |
Mar 16, 2011 | 16.58 | 16.70 | 16.41 | 16.50 | 25,926,644 | -0.03(-0.21%) |
Mar 15, 2011 | 16.51 | 16.67 | 16.51 | 16.53 | 26,053,636 | -0.15(-0.92%) |
Mar 14, 2011 | 16.69 | 16.89 | 16.63 | 16.68 | 15,049,035 | -0.15(-0.90%) |
Mar 11, 2011 | 16.57 | 16.90 | 16.54 | 16.83 | 18,671,988 | +0.26(+1.55%) |
Mar 10, 2011 | 17.02 | 17.02 | 16.54 | 16.58 | 30,750,112 | -0.54(-3.13%) |
Mar 09, 2011 | 17.27 | 17.33 | 17.02 | 17.11 | 19,236,560 | -0.11(-0.62%) |
Mar 08, 2011 | 17.29 | 17.39 | 17.02 | 17.22 | 36,073,136 | +0.00(+0.03%) |
Mar 07, 2011 | 17.32 | 17.46 | 17.18 | 17.22 | 20,077,712 | -0.13(-0.72%) |
Mar 04, 2011 | 17.61 | 17.63 | 17.19 | 17.34 | 21,026,084 | -0.08(-0.44%) |
Mar 03, 2011 | 17.34 | 17.62 | 17.31 | 17.42 | 21,954,208 | +0.24(+1.42%) |
Mar 02, 2011 | 16.85 | 17.23 | 16.83 | 17.17 | 23,198,096 | +0.29(+1.75%) |
Mar 01, 2011 | 17.15 | 17.39 | 16.83 | 16.88 | 29,066,846 | -0.31(-1.78%) |
Feb 28, 2011 | 17.38 | 17.48 | 16.96 | 17.19 | 26,768,748 | -0.15(-0.88%) |
Feb 25, 2011 | 17.22 | 17.51 | 17.22 | 17.34 | 26,780,268 | +0.18(+1.04%) |
Feb 24, 2011 | 16.87 | 17.24 | 16.86 | 17.16 | 21,119,212 | +0.24(+1.41%) |
Feb 23, 2011 | 17.10 | 17.31 | 16.90 | 16.92 | 30,921,446 | -0.20(-1.17%) |
Feb 22, 2011 | 17.26 | 17.44 | 16.97 | 17.12 | 34,013,536 | -0.49(-2.76%) |
Feb 18, 2011 | 17.78 | 17.90 | 17.55 | 17.61 | 28,009,500 | -0.07(-0.41%) |
Feb 17, 2011 | 17.59 | 17.81 | 17.52 | 17.68 | 25,277,820 | +0.04(+0.24%) |
Feb 16, 2011 | 17.58 | 17.69 | 17.52 | 17.64 | 21,693,734 | +0.08(+0.46%) |
Feb 15, 2011 | 17.58 | 17.62 | 17.43 | 17.55 | 17,072,384 | -0.03(-0.17%) |
Feb 14, 2011 | 17.41 | 17.86 | 17.30 | 17.58 | 31,195,000 | +0.19(+1.08%) |
Feb 11, 2011 | 17.32 | 17.44 | 17.25 | 17.40 | 18,607,936 | +0.04(+0.25%) |
Feb 10, 2011 | 16.93 | 17.45 | 16.93 | 17.35 | 26,652,774 | +0.34(+1.99%) |
Feb 09, 2011 | 17.13 | 17.35 | 16.97 | 17.01 | 20,107,826 | -0.29(-1.68%) |
Feb 08, 2011 | 17.17 | 17.31 | 17.13 | 17.30 | 16,564,753 | +0.15(+0.87%) |
Feb 07, 2011 | 16.94 | 17.21 | 16.92 | 17.16 | 23,959,720 | +0.24(+1.41%) |
Feb 04, 2011 | 16.70 | 16.94 | 16.62 | 16.92 | 31,074,088 | +0.29(+1.77%) |
Feb 03, 2011 | 16.65 | 16.82 | 16.48 | 16.62 | 36,050,416 | -0.11(-0.64%) |
Feb 02, 2011 | 16.49 | 16.73 | 16.42 | 16.73 | 29,159,578 | +0.32(+1.97%) |
Feb 01, 2011 | 16.29 | 16.65 | 16.29 | 16.41 | 27,416,290 | +0.20(+1.22%) |
Jan 31, 2011 | 16.22 | 16.33 | 16.09 | 16.21 | 26,504,746 | +0.09(+0.56%) |
Jan 28, 2011 | 16.43 | 16.46 | 16.11 | 16.12 | 26,982,228 | -0.26(-1.61%) |
Jan 27, 2011 | 16.49 | 16.53 | 16.36 | 16.38 | 20,918,242 | -0.09(-0.56%) |
Jan 26, 2011 | 16.68 | 16.74 | 16.46 | 16.48 | 19,218,692 | -0.13(-0.81%) |
Jan 25, 2011 | 16.52 | 16.80 | 16.32 | 16.61 | 32,620,686 | -0.05(-0.29%) |
Jan 24, 2011 | 16.30 | 16.67 | 16.29 | 16.66 | 24,694,246 | +0.38(+2.34%) |
Jan 21, 2011 | 16.36 | 16.48 | 16.22 | 16.28 | 26,704,616 | -0.13(-0.76%) |
Jan 20, 2011 | 15.94 | 16.60 | 15.67 | 16.40 | 87,656,392 | +0.36(+2.27%) |
Jan 19, 2011 | 16.47 | 16.49 | 15.88 | 16.04 | 46,117,264 | -0.48(-2.93%) |
Jan 18, 2011 | 16.54 | 16.56 | 16.42 | 16.52 | 20,836,784 | +0.02(+0.13%) |
Jan 14, 2011 | 16.54 | 16.60 | 16.42 | 16.50 | 27,123,708 | -0.00(-0.03%) |
Jan 13, 2011 | 16.97 | 17.01 | 16.46 | 16.51 | 30,282,812 | -0.34(-2.02%) |
Jan 12, 2011 | 16.71 | 16.85 | 16.71 | 16.85 | 19,979,096 | +0.17(+1.02%) |
Jan 11, 2011 | 16.72 | 16.83 | 16.60 | 16.68 | 22,185,654 | +0.02(+0.10%) |
Jan 10, 2011 | 16.87 | 17.00 | 16.66 | 16.66 | 19,610,408 | -0.27(-1.58%) |
Jan 07, 2011 | 17.04 | 17.07 | 16.82 | 16.93 | 30,435,594 | -0.05(-0.29%) |
Jan 06, 2011 | 16.88 | 17.07 | 16.83 | 16.98 | 30,551,212 | +0.25(+1.50%) |
Jan 05, 2011 | 16.44 | 16.78 | 16.40 | 16.73 | 41,492,368 | +0.35(+2.11%) |
Jan 04, 2011 | 16.46 | 16.46 | 16.30 | 16.38 | 19,540,174 | +0.02(+0.11%) |