Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.21 | 20.23 | 20.12 | 20.17 | 8,685,133 | -0.05(-0.25%) |
Mar 30, 2011 | 20.22 | 20.30 | 20.22 | 20.22 | 8,845,231 | +0.23(+1.16%) |
Mar 29, 2011 | 19.81 | 20.01 | 19.75 | 19.99 | 8,592,965 | +0.19(+0.97%) |
Mar 28, 2011 | 19.88 | 19.99 | 19.80 | 19.80 | 7,252,561 | -0.07(-0.35%) |
Mar 25, 2011 | 19.87 | 19.95 | 19.85 | 19.87 | 5,381,417 | -0.01(-0.03%) |
Mar 24, 2011 | 19.92 | 19.92 | 19.74 | 19.87 | 9,788,069 | +0.08(+0.42%) |
Mar 23, 2011 | 19.78 | 19.83 | 19.67 | 19.79 | 8,883,408 | -0.01(-0.05%) |
Mar 22, 2011 | 19.80 | 19.90 | 19.72 | 19.80 | 11,485,304 | +0.03(+0.14%) |
Mar 21, 2011 | 19.79 | 19.84 | 19.76 | 19.77 | 8,038,702 | +0.23(+1.17%) |
Mar 18, 2011 | 19.66 | 19.71 | 19.46 | 19.54 | 14,378,941 | +0.10(+0.50%) |
Mar 17, 2011 | 19.60 | 19.61 | 19.30 | 19.45 | 19,187,486 | +0.03(+0.15%) |
Mar 16, 2011 | 19.70 | 19.75 | 19.26 | 19.42 | 24,485,322 | -0.31(-1.57%) |
Mar 15, 2011 | 19.74 | 19.83 | 19.71 | 19.73 | 22,717,598 | -0.38(-1.90%) |
Mar 14, 2011 | 20.15 | 20.18 | 19.97 | 20.11 | 30,276,678 | -0.27(-1.32%) |
Mar 11, 2011 | 20.30 | 20.45 | 20.27 | 20.38 | 8,029,484 | +0.05(+0.22%) |
Mar 10, 2011 | 20.45 | 20.50 | 20.32 | 20.33 | 17,303,036 | -0.23(-1.14%) |
Mar 09, 2011 | 20.37 | 20.61 | 20.34 | 20.57 | 20,912,496 | +0.21(+1.02%) |
Mar 08, 2011 | 20.20 | 20.40 | 20.14 | 20.36 | 10,726,281 | +0.23(+1.12%) |
Mar 07, 2011 | 20.14 | 20.29 | 20.08 | 20.14 | 17,241,714 | +0.08(+0.39%) |
Mar 04, 2011 | 20.16 | 20.20 | 19.91 | 20.06 | 11,713,493 | -0.12(-0.61%) |
Mar 03, 2011 | 20.05 | 20.22 | 20.05 | 20.18 | 9,222,673 | +0.23(+1.13%) |
Mar 02, 2011 | 19.93 | 20.01 | 19.88 | 19.95 | 9,191,093 | +0.03(+0.17%) |
Mar 01, 2011 | 20.05 | 20.20 | 19.92 | 19.92 | 19,395,514 | -0.20(-1.01%) |
Feb 28, 2011 | 19.97 | 20.20 | 19.93 | 20.12 | 19,626,798 | +0.22(+1.12%) |
Feb 25, 2011 | 19.83 | 19.91 | 19.78 | 19.90 | 6,299,823 | +0.11(+0.56%) |
Feb 24, 2011 | 19.82 | 19.91 | 19.73 | 19.79 | 11,314,455 | -0.08(-0.39%) |
Feb 23, 2011 | 19.88 | 19.98 | 19.84 | 19.87 | 8,640,082 | -0.04(-0.22%) |
Feb 22, 2011 | 19.86 | 19.98 | 19.82 | 19.91 | 9,593,365 | -0.09(-0.44%) |
Feb 18, 2011 | 19.98 | 20.03 | 19.93 | 20.00 | 4,752,518 | +0.03(+0.16%) |
Feb 17, 2011 | 19.97 | 20.03 | 19.92 | 19.97 | 13,042,943 | +0.04(+0.19%) |
Feb 16, 2011 | 20.00 | 20.03 | 19.82 | 19.93 | 8,637,615 | -0.04(-0.22%) |
Feb 15, 2011 | 19.91 | 20.00 | 19.83 | 19.97 | 5,147,122 | +0.06(+0.31%) |
Feb 14, 2011 | 20.04 | 20.07 | 19.83 | 19.91 | 6,597,376 | -0.14(-0.72%) |
Feb 11, 2011 | 20.05 | 20.17 | 20.02 | 20.05 | 14,765,045 | -0.04(-0.19%) |
Feb 10, 2011 | 20.03 | 20.11 | 20.02 | 20.09 | 6,775,229 | +0.04(+0.19%) |
Feb 09, 2011 | 20.03 | 20.08 | 19.95 | 20.05 | 6,845,910 | -0.00(-0.01%) |
Feb 08, 2011 | 20.08 | 20.08 | 20.00 | 20.05 | 5,969,885 | -0.00(-0.01%) |
Feb 07, 2011 | 19.92 | 20.07 | 19.91 | 20.06 | 5,939,577 | +0.13(+0.64%) |
Feb 04, 2011 | 20.03 | 20.07 | 19.80 | 19.93 | 7,862,671 | -0.12(-0.61%) |
Feb 03, 2011 | 19.95 | 20.08 | 19.87 | 20.05 | 11,836,805 | +0.08(+0.41%) |
Feb 02, 2011 | 20.02 | 20.06 | 19.95 | 19.97 | 5,018,509 | -0.11(-0.55%) |
Feb 01, 2011 | 19.98 | 20.08 | 19.90 | 20.08 | 8,447,523 | +0.20(+1.01%) |
Jan 31, 2011 | 19.93 | 19.95 | 19.83 | 19.88 | 6,403,385 | +0.04(+0.22%) |
Jan 28, 2011 | 20.12 | 20.15 | 19.83 | 19.83 | 9,035,661 | -0.27(-1.34%) |
Jan 27, 2011 | 19.97 | 20.15 | 19.97 | 20.10 | 5,592,082 | +0.08(+0.38%) |
Jan 26, 2011 | 20.13 | 20.13 | 19.97 | 20.03 | 8,863,620 | -0.08(-0.38%) |
Jan 25, 2011 | 20.10 | 20.18 | 20.02 | 20.11 | 13,590,627 | -0.03(-0.15%) |
Jan 24, 2011 | 20.07 | 20.19 | 20.02 | 20.14 | 5,841,932 | +0.11(+0.56%) |
Jan 21, 2011 | 20.17 | 20.17 | 19.98 | 20.02 | 12,135,522 | -0.02(-0.09%) |
Jan 20, 2011 | 19.92 | 20.10 | 19.90 | 20.04 | 13,744,046 | +0.15(+0.76%) |
Jan 19, 2011 | 19.95 | 19.98 | 19.86 | 19.89 | 7,699,142 | -0.05(-0.24%) |
Jan 18, 2011 | 19.89 | 19.96 | 19.85 | 19.94 | 5,736,177 | +0.05(+0.24%) |
Jan 14, 2011 | 19.77 | 19.90 | 19.73 | 19.89 | 8,778,151 | +0.09(+0.47%) |
Jan 13, 2011 | 19.83 | 19.85 | 19.71 | 19.80 | 10,850,646 | -0.02(-0.09%) |
Jan 12, 2011 | 19.77 | 19.91 | 19.77 | 19.82 | 6,685,467 | +0.10(+0.52%) |
Jan 11, 2011 | 19.76 | 19.80 | 19.65 | 19.71 | 5,085,030 | +0.03(+0.14%) |
Jan 10, 2011 | 19.74 | 19.74 | 19.57 | 19.68 | 10,144,358 | -0.11(-0.55%) |
Jan 07, 2011 | 19.75 | 19.80 | 19.61 | 19.79 | 8,125,458 | +0.07(+0.36%) |
Jan 06, 2011 | 19.72 | 19.74 | 19.58 | 19.72 | 9,106,949 | +0.02(+0.10%) |
Jan 05, 2011 | 19.77 | 19.78 | 19.68 | 19.70 | 7,338,458 | -0.12(-0.62%) |
Jan 04, 2011 | 19.73 | 19.87 | 19.61 | 19.82 | 7,949,003 | +0.09(+0.45%) |