Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.87 | 18.87 | 18.42 | 18.55 | 23,953,822 | -0.32(-1.68%) |
Mar 30, 2011 | 18.85 | 19.01 | 18.74 | 18.86 | 9,750,131 | +0.08(+0.45%) |
Mar 29, 2011 | 19.03 | 19.25 | 18.57 | 18.78 | 15,776,435 | -0.17(-0.92%) |
Mar 28, 2011 | 18.89 | 19.21 | 18.86 | 18.96 | 16,280,449 | +0.08(+0.45%) |
Mar 25, 2011 | 19.25 | 19.25 | 18.50 | 18.87 | 38,030,284 | -0.59(-3.02%) |
Mar 24, 2011 | 21.09 | 21.30 | 19.28 | 19.46 | 57,925,952 | -1.11(-5.40%) |
Mar 23, 2011 | 20.22 | 20.59 | 20.08 | 20.57 | 13,368,078 | +0.28(+1.37%) |
Mar 22, 2011 | 20.56 | 20.65 | 20.25 | 20.29 | 7,654,403 | -0.31(-1.50%) |
Mar 21, 2011 | 20.43 | 20.65 | 20.40 | 20.60 | 7,902,926 | +0.24(+1.17%) |
Mar 18, 2011 | 20.13 | 20.37 | 19.96 | 20.36 | 11,512,609 | +0.43(+2.14%) |
Mar 17, 2011 | 20.17 | 20.17 | 19.84 | 19.94 | 5,421,686 | +0.02(+0.10%) |
Mar 16, 2011 | 20.00 | 20.32 | 19.92 | 19.92 | 10,611,932 | -0.10(-0.48%) |
Mar 15, 2011 | 20.08 | 20.43 | 20.00 | 20.01 | 10,940,769 | -0.42(-2.05%) |
Mar 14, 2011 | 20.06 | 20.45 | 20.06 | 20.43 | 9,427,466 | +0.08(+0.38%) |
Mar 11, 2011 | 19.92 | 20.39 | 19.86 | 20.36 | 8,439,465 | +0.39(+1.97%) |
Mar 10, 2011 | 20.04 | 20.17 | 19.92 | 19.96 | 9,312,442 | -0.24(-1.18%) |
Mar 09, 2011 | 20.34 | 20.47 | 20.09 | 20.20 | 13,256,893 | -0.22(-1.07%) |
Mar 08, 2011 | 20.58 | 20.67 | 20.21 | 20.42 | 11,562,368 | -0.12(-0.60%) |
Mar 07, 2011 | 21.05 | 21.16 | 20.54 | 20.54 | 9,917,925 | -0.57(-2.69%) |
Mar 04, 2011 | 21.27 | 21.45 | 21.03 | 21.11 | 14,986,773 | -0.22(-1.03%) |
Mar 03, 2011 | 21.11 | 21.33 | 20.87 | 21.33 | 7,639,665 | +0.38(+1.82%) |
Mar 02, 2011 | 20.90 | 21.04 | 20.69 | 20.95 | 6,964,066 | -0.01(-0.06%) |
Mar 01, 2011 | 20.87 | 21.07 | 20.74 | 20.96 | 9,119,058 | +0.14(+0.68%) |
Feb 28, 2011 | 20.92 | 21.05 | 20.76 | 20.82 | 6,245,963 | -0.08(-0.40%) |
Feb 25, 2011 | 20.82 | 21.04 | 20.67 | 20.91 | 6,739,656 | +0.13(+0.62%) |
Feb 24, 2011 | 21.04 | 21.27 | 20.76 | 20.78 | 9,152,059 | -0.36(-1.68%) |
Feb 23, 2011 | 21.44 | 21.49 | 21.02 | 21.13 | 9,347,680 | -0.26(-1.24%) |
Feb 22, 2011 | 21.49 | 21.79 | 21.31 | 21.40 | 11,341,502 | +0.06(+0.27%) |
Feb 18, 2011 | 21.38 | 21.74 | 21.31 | 21.34 | 13,054,748 | +0.12(+0.55%) |
Feb 17, 2011 | 21.08 | 21.25 | 20.90 | 21.22 | 12,038,791 | +0.12(+0.58%) |
Feb 16, 2011 | 21.21 | 21.45 | 20.88 | 21.10 | 14,571,100 | -0.14(-0.64%) |
Feb 15, 2011 | 21.33 | 21.36 | 21.20 | 21.24 | 16,308,888 | -0.12(-0.54%) |
Feb 14, 2011 | 21.66 | 21.70 | 21.33 | 21.35 | 12,318,856 | -0.35(-1.61%) |
Feb 11, 2011 | 21.89 | 21.89 | 21.53 | 21.70 | 12,940,576 | -0.30(-1.35%) |
Feb 10, 2011 | 21.90 | 22.04 | 21.79 | 22.00 | 10,458,533 | +0.14(+0.62%) |
Feb 09, 2011 | 22.12 | 22.21 | 21.82 | 21.86 | 13,069,795 | -0.32(-1.46%) |
Feb 08, 2011 | 22.65 | 22.69 | 22.15 | 22.18 | 10,331,841 | -0.41(-1.83%) |
Feb 07, 2011 | 22.84 | 22.89 | 22.58 | 22.60 | 5,552,488 | -0.16(-0.71%) |
Feb 04, 2011 | 22.56 | 22.79 | 22.41 | 22.76 | 9,708,150 | +0.14(+0.63%) |
Feb 03, 2011 | 22.43 | 22.73 | 22.38 | 22.62 | 8,198,673 | +0.21(+0.95%) |
Feb 02, 2011 | 22.26 | 22.61 | 22.17 | 22.40 | 8,147,468 | +0.19(+0.84%) |
Feb 01, 2011 | 22.05 | 22.56 | 22.04 | 22.22 | 11,867,267 | +0.26(+1.18%) |
Jan 31, 2011 | 21.96 | 22.11 | 21.70 | 21.96 | 9,342,319 | -0.07(-0.32%) |
Jan 28, 2011 | 22.49 | 22.53 | 21.96 | 22.03 | 11,171,501 | -0.44(-1.95%) |
Jan 27, 2011 | 22.66 | 22.73 | 22.45 | 22.47 | 7,346,947 | -0.13(-0.57%) |
Jan 26, 2011 | 22.69 | 22.80 | 22.54 | 22.60 | 7,059,887 | -0.10(-0.43%) |
Jan 25, 2011 | 22.80 | 22.86 | 22.61 | 22.69 | 6,402,657 | -0.08(-0.37%) |
Jan 24, 2011 | 22.71 | 22.80 | 22.57 | 22.78 | 7,159,921 | +0.10(+0.46%) |
Jan 21, 2011 | 22.92 | 23.05 | 22.64 | 22.68 | 7,900,215 | -0.14(-0.59%) |
Jan 20, 2011 | 22.53 | 22.86 | 22.48 | 22.81 | 10,063,012 | +0.27(+1.20%) |
Jan 19, 2011 | 22.70 | 22.70 | 22.38 | 22.54 | 8,228,936 | -0.15(-0.65%) |
Jan 18, 2011 | 23.00 | 23.11 | 22.64 | 22.69 | 8,301,448 | -0.32(-1.38%) |
Jan 14, 2011 | 22.85 | 23.07 | 22.83 | 23.00 | 7,595,534 | +0.05(+0.23%) |
Jan 13, 2011 | 22.95 | 23.06 | 22.91 | 22.95 | 8,291,605 | -0.08(-0.36%) |
Jan 12, 2011 | 23.18 | 23.19 | 23.03 | 23.04 | 8,289,189 | -0.01(-0.06%) |
Jan 11, 2011 | 23.25 | 23.33 | 22.95 | 23.05 | 9,876,390 | -0.14(-0.61%) |
Jan 10, 2011 | 22.80 | 23.22 | 22.75 | 23.19 | 9,992,950 | +0.35(+1.53%) |
Jan 07, 2011 | 23.06 | 23.10 | 22.53 | 22.84 | 13,740,364 | -0.04(-0.16%) |
Jan 06, 2011 | 23.00 | 23.10 | 22.71 | 22.88 | 14,129,995 | -0.18(-0.76%) |
Jan 05, 2011 | 22.64 | 23.46 | 22.37 | 23.06 | 28,825,988 | +0.42(+1.85%) |
Jan 04, 2011 | 22.64 | 22.98 | 22.45 | 22.64 | 17,147,020 | +0.26(+1.15%) |