Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.83 | 19.89 | 19.63 | 19.67 | 81,633,632 | -0.17(-0.86%) |
Mar 30, 2011 | 19.84 | 19.92 | 19.75 | 19.84 | 54,220,456 | +0.09(+0.47%) |
Mar 29, 2011 | 19.63 | 19.77 | 19.60 | 19.74 | 52,632,904 | +0.06(+0.31%) |
Mar 28, 2011 | 19.88 | 19.92 | 19.66 | 19.68 | 63,223,568 | -0.16(-0.82%) |
Mar 25, 2011 | 20.09 | 20.10 | 19.82 | 19.85 | 73,626,192 | -0.15(-0.74%) |
Mar 24, 2011 | 19.83 | 20.04 | 19.75 | 19.99 | 49,985,096 | +0.21(+1.06%) |
Mar 23, 2011 | 19.54 | 19.84 | 19.50 | 19.78 | 56,763,304 | +0.19(+0.97%) |
Mar 22, 2011 | 19.60 | 19.72 | 19.54 | 19.59 | 39,885,752 | -0.03(-0.14%) |
Mar 21, 2011 | 19.59 | 19.81 | 19.48 | 19.62 | 60,518,692 | +0.41(+2.14%) |
Mar 18, 2011 | 19.41 | 19.50 | 19.21 | 19.21 | 110,362,024 | +0.02(+0.08%) |
Mar 17, 2011 | 19.41 | 19.54 | 19.17 | 19.19 | 80,677,872 | -0.01(-0.04%) |
Mar 16, 2011 | 19.54 | 19.58 | 19.12 | 19.20 | 129,982,168 | -0.46(-2.36%) |
Mar 15, 2011 | 19.43 | 19.73 | 19.37 | 19.67 | 98,129,808 | -0.23(-1.17%) |
Mar 14, 2011 | 19.74 | 19.95 | 19.64 | 19.90 | 70,323,920 | +0.01(+0.04%) |
Mar 11, 2011 | 19.68 | 20.02 | 19.64 | 19.89 | 64,428,984 | +0.21(+1.06%) |
Mar 10, 2011 | 19.85 | 19.91 | 19.64 | 19.68 | 85,910,432 | -0.37(-1.85%) |
Mar 09, 2011 | 19.99 | 20.12 | 19.88 | 20.05 | 51,366,776 | -0.02(-0.08%) |
Mar 08, 2011 | 19.96 | 20.16 | 19.87 | 20.07 | 65,261,868 | +0.15(+0.74%) |
Mar 07, 2011 | 20.24 | 20.35 | 19.79 | 19.92 | 83,888,680 | -0.18(-0.90%) |
Mar 04, 2011 | 20.31 | 20.33 | 19.98 | 20.10 | 90,933,296 | -0.19(-0.94%) |
Mar 03, 2011 | 20.34 | 20.45 | 20.28 | 20.29 | 88,106,136 | +0.09(+0.47%) |
Mar 02, 2011 | 20.22 | 20.43 | 20.17 | 20.20 | 62,798,424 | -0.06(-0.32%) |
Mar 01, 2011 | 20.60 | 20.74 | 20.26 | 20.26 | 77,515,280 | -0.33(-1.58%) |
Feb 28, 2011 | 20.67 | 20.81 | 20.53 | 20.59 | 66,314,452 | +0.02(+0.11%) |
Feb 25, 2011 | 20.84 | 20.88 | 20.53 | 20.57 | 68,419,376 | -0.17(-0.82%) |
Feb 24, 2011 | 20.64 | 20.96 | 20.53 | 20.74 | 83,264,008 | +0.14(+0.68%) |
Feb 23, 2011 | 20.55 | 20.81 | 20.47 | 20.60 | 77,733,744 | +0.00(+0.00%) |
Feb 22, 2011 | 20.74 | 20.99 | 20.54 | 20.60 | 78,524,744 | -0.36(-1.74%) |
Feb 18, 2011 | 21.02 | 21.08 | 20.91 | 20.96 | 88,656,648 | -0.12(-0.55%) |
Feb 17, 2011 | 20.89 | 21.20 | 20.84 | 21.08 | 73,853,640 | +0.15(+0.70%) |
Feb 16, 2011 | 20.95 | 20.97 | 20.60 | 20.93 | 91,421,312 | +0.05(+0.22%) |
Feb 15, 2011 | 20.95 | 21.17 | 20.88 | 20.88 | 56,952,716 | -0.09(-0.41%) |
Feb 14, 2011 | 20.95 | 21.00 | 20.75 | 20.97 | 73,703,880 | -0.02(-0.07%) |
Feb 11, 2011 | 21.38 | 21.41 | 20.85 | 20.98 | 109,005,304 | -0.19(-0.91%) |
Feb 10, 2011 | 21.51 | 21.52 | 21.01 | 21.18 | 99,560,288 | -0.36(-1.68%) |
Feb 09, 2011 | 21.71 | 21.76 | 21.49 | 21.54 | 68,663,880 | -0.24(-1.11%) |
Feb 08, 2011 | 21.64 | 21.82 | 21.60 | 21.78 | 45,331,124 | +0.07(+0.30%) |
Feb 07, 2011 | 21.41 | 21.82 | 21.40 | 21.71 | 89,557,224 | +0.33(+1.54%) |
Feb 04, 2011 | 21.33 | 21.44 | 21.18 | 21.38 | 52,485,656 | +0.09(+0.43%) |
Feb 03, 2011 | 21.53 | 21.54 | 21.21 | 21.29 | 78,344,944 | -0.22(-1.04%) |
Feb 02, 2011 | 21.51 | 21.65 | 21.47 | 21.52 | 59,516,956 | -0.04(-0.19%) |
Feb 01, 2011 | 21.41 | 21.61 | 21.26 | 21.56 | 81,555,360 | +0.21(+0.96%) |
Jan 31, 2011 | 21.38 | 21.48 | 21.11 | 21.35 | 84,440,640 | -0.02(-0.09%) |
Jan 28, 2011 | 22.25 | 22.28 | 21.14 | 21.37 | 183,379,632 | -0.86(-3.88%) |
Jan 27, 2011 | 22.14 | 22.69 | 21.94 | 22.23 | 190,512,368 | +0.07(+0.31%) |
Jan 26, 2011 | 21.95 | 22.32 | 21.95 | 22.16 | 96,904,080 | +0.25(+1.16%) |
Jan 25, 2011 | 21.67 | 21.91 | 21.65 | 21.91 | 55,082,144 | +0.05(+0.25%) |
Jan 24, 2011 | 21.58 | 21.99 | 21.55 | 21.85 | 67,596,360 | +0.28(+1.28%) |
Jan 21, 2011 | 21.87 | 21.89 | 21.58 | 21.58 | 75,423,928 | -0.26(-1.17%) |
Jan 20, 2011 | 21.95 | 21.98 | 21.66 | 21.83 | 76,127,080 | -0.09(-0.41%) |
Jan 19, 2011 | 21.92 | 22.09 | 21.77 | 21.92 | 64,934,032 | -0.15(-0.66%) |
Jan 18, 2011 | 21.68 | 22.13 | 21.67 | 22.07 | 69,245,880 | +0.28(+1.27%) |
Jan 14, 2011 | 21.62 | 21.85 | 21.49 | 21.79 | 81,411,736 | +0.08(+0.39%) |
Jan 13, 2011 | 21.82 | 21.86 | 21.57 | 21.71 | 87,107,920 | -0.28(-1.26%) |
Jan 12, 2011 | 21.65 | 22.02 | 21.62 | 21.98 | 68,347,520 | +0.34(+1.57%) |
Jan 11, 2011 | 21.72 | 21.75 | 21.60 | 21.65 | 65,327,720 | -0.08(-0.39%) |
Jan 10, 2011 | 21.76 | 21.87 | 21.59 | 21.73 | 74,749,856 | -0.29(-1.33%) |
Jan 07, 2011 | 22.05 | 22.13 | 21.75 | 22.02 | 95,788,440 | -0.17(-0.76%) |
Jan 06, 2011 | 21.59 | 22.22 | 21.45 | 22.19 | 114,299,016 | +0.63(+2.93%) |
Jan 05, 2011 | 21.48 | 21.57 | 21.38 | 21.56 | 76,132,432 | -0.07(-0.31%) |
Jan 04, 2011 | 21.52 | 21.69 | 21.45 | 21.63 | 70,651,880 | +0.08(+0.38%) |