Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.48 | 15.52 | 15.07 | 15.11 | 5,688,260 | -0.41(-2.64%) |
Mar 30, 2011 | 15.56 | 15.59 | 15.40 | 15.52 | 3,573,660 | +0.09(+0.56%) |
Mar 29, 2011 | 15.59 | 15.63 | 15.30 | 15.44 | 3,588,166 | -0.13(-0.86%) |
Mar 28, 2011 | 15.63 | 15.74 | 15.57 | 15.57 | 3,000,169 | -0.04(-0.25%) |
Mar 25, 2011 | 15.52 | 15.72 | 15.49 | 15.61 | 4,077,116 | +0.17(+1.07%) |
Mar 24, 2011 | 15.27 | 15.59 | 15.26 | 15.45 | 6,078,443 | +0.48(+3.21%) |
Mar 23, 2011 | 15.03 | 15.04 | 14.85 | 14.96 | 3,011,979 | -0.03(-0.21%) |
Mar 22, 2011 | 15.03 | 15.06 | 14.79 | 15.00 | 3,136,235 | -0.05(-0.31%) |
Mar 21, 2011 | 15.19 | 15.20 | 15.04 | 15.04 | 3,616,863 | +0.03(+0.21%) |
Mar 18, 2011 | 14.74 | 15.05 | 14.69 | 15.01 | 4,915,373 | +0.45(+3.08%) |
Mar 17, 2011 | 14.71 | 14.87 | 14.50 | 14.56 | 2,991,986 | +0.02(+0.16%) |
Mar 16, 2011 | 14.89 | 14.92 | 14.37 | 14.54 | 6,501,992 | -0.35(-2.33%) |
Mar 15, 2011 | 14.86 | 14.98 | 14.81 | 14.89 | 3,823,479 | +0.01(+0.05%) |
Mar 14, 2011 | 15.27 | 15.27 | 14.85 | 14.88 | 5,083,834 | -0.47(-3.08%) |
Mar 11, 2011 | 15.27 | 15.41 | 15.12 | 15.35 | 3,299,263 | +0.10(+0.67%) |
Mar 10, 2011 | 15.33 | 15.55 | 15.22 | 15.25 | 8,703,874 | -0.20(-1.27%) |
Mar 09, 2011 | 14.98 | 15.50 | 14.98 | 15.45 | 8,943,471 | +0.64(+4.31%) |
Mar 08, 2011 | 14.48 | 14.81 | 14.41 | 14.81 | 3,955,190 | +0.31(+2.17%) |
Mar 07, 2011 | 14.57 | 14.68 | 14.39 | 14.49 | 3,046,058 | -0.02(-0.11%) |
Mar 04, 2011 | 14.77 | 14.88 | 14.40 | 14.51 | 3,176,325 | -0.25(-1.71%) |
Mar 03, 2011 | 14.63 | 14.85 | 14.52 | 14.76 | 3,416,975 | +0.20(+1.35%) |
Mar 02, 2011 | 14.53 | 14.60 | 14.39 | 14.56 | 3,388,114 | +0.02(+0.11%) |
Mar 01, 2011 | 14.83 | 14.86 | 14.52 | 14.55 | 4,034,580 | -0.13(-0.86%) |
Feb 28, 2011 | 14.89 | 15.07 | 14.66 | 14.67 | 5,395,734 | -0.19(-1.27%) |
Feb 25, 2011 | 14.37 | 14.93 | 14.42 | 14.86 | 7,547,759 | +0.49(+3.40%) |
Feb 24, 2011 | 14.48 | 14.72 | 14.19 | 14.37 | 8,058,077 | -0.15(-1.03%) |
Feb 23, 2011 | 14.65 | 14.74 | 14.41 | 14.52 | 5,897,323 | -0.17(-1.12%) |
Feb 22, 2011 | 14.51 | 14.88 | 14.44 | 14.69 | 5,266,942 | +0.05(+0.32%) |
Feb 18, 2011 | 14.76 | 14.77 | 14.55 | 14.64 | 3,085,587 | -0.09(-0.59%) |
Feb 17, 2011 | 14.52 | 14.75 | 14.35 | 14.73 | 3,832,053 | +0.16(+1.13%) |
Feb 16, 2011 | 14.35 | 14.64 | 14.35 | 14.56 | 2,340,837 | +0.23(+1.59%) |
Feb 15, 2011 | 14.30 | 14.47 | 14.23 | 14.33 | 3,298,800 | -0.02(-0.11%) |
Feb 14, 2011 | 14.50 | 14.54 | 14.32 | 14.35 | 4,311,535 | -0.18(-1.24%) |
Feb 11, 2011 | 14.43 | 14.66 | 14.42 | 14.53 | 4,590,613 | +0.04(+0.27%) |
Feb 10, 2011 | 14.53 | 14.59 | 14.33 | 14.49 | 4,988,101 | -0.12(-0.81%) |
Feb 09, 2011 | 14.68 | 14.73 | 14.50 | 14.61 | 5,397,141 | -0.14(-0.96%) |
Feb 08, 2011 | 14.18 | 14.78 | 14.15 | 14.75 | 9,671,551 | +0.61(+4.34%) |
Feb 07, 2011 | 14.56 | 14.58 | 14.13 | 14.14 | 8,238,664 | -0.45(-3.07%) |
Feb 04, 2011 | 14.54 | 14.92 | 14.28 | 14.59 | 16,218,238 | +0.79(+5.69%) |
Feb 03, 2011 | 13.44 | 13.83 | 13.41 | 13.80 | 7,121,506 | +0.37(+2.75%) |
Feb 02, 2011 | 13.47 | 13.47 | 13.23 | 13.43 | 4,291,039 | -0.05(-0.35%) |
Feb 01, 2011 | 13.01 | 13.49 | 12.97 | 13.48 | 5,205,501 | +0.55(+4.26%) |
Jan 31, 2011 | 12.99 | 13.20 | 12.91 | 12.93 | 4,798,753 | -0.08(-0.60%) |
Jan 28, 2011 | 13.24 | 13.30 | 12.94 | 13.01 | 3,239,752 | -0.20(-1.55%) |
Jan 27, 2011 | 13.41 | 13.42 | 13.21 | 13.21 | 4,017,306 | -0.20(-1.52%) |
Jan 26, 2011 | 13.22 | 13.43 | 13.15 | 13.42 | 4,910,875 | +0.24(+1.79%) |
Jan 25, 2011 | 13.31 | 13.36 | 13.09 | 13.18 | 5,878,991 | -0.19(-1.41%) |
Jan 24, 2011 | 13.36 | 13.45 | 13.19 | 13.37 | 4,419,568 | -0.19(-1.39%) |
Jan 21, 2011 | 13.71 | 13.75 | 13.54 | 13.56 | 4,556,572 | -0.04(-0.29%) |
Jan 20, 2011 | 13.22 | 13.61 | 13.17 | 13.60 | 5,213,991 | +0.35(+2.67%) |
Jan 19, 2011 | 13.54 | 13.57 | 13.23 | 13.24 | 3,505,898 | -0.31(-2.26%) |
Jan 18, 2011 | 13.37 | 13.55 | 13.36 | 13.55 | 3,619,240 | +0.18(+1.35%) |
Jan 14, 2011 | 13.20 | 13.42 | 13.16 | 13.37 | 3,878,128 | +0.16(+1.19%) |
Jan 13, 2011 | 13.05 | 13.32 | 13.01 | 13.21 | 5,332,068 | -0.02(-0.12%) |
Jan 12, 2011 | 13.31 | 13.31 | 12.90 | 13.23 | 8,478,978 | -0.03(-0.24%) |
Jan 11, 2011 | 13.34 | 13.36 | 13.18 | 13.26 | 3,316,898 | -0.04(-0.30%) |
Jan 10, 2011 | 13.27 | 13.39 | 13.16 | 13.30 | 4,435,016 | -0.01(-0.06%) |
Jan 07, 2011 | 13.01 | 13.31 | 12.99 | 13.31 | 5,745,552 | -0.01(-0.07%) |
Jan 06, 2011 | 12.97 | 13.34 | 12.87 | 13.31 | 7,436,753 | +0.36(+2.74%) |
Jan 05, 2011 | 12.77 | 13.03 | 12.76 | 12.96 | 5,722,179 | +0.19(+1.48%) |
Jan 04, 2011 | 12.90 | 12.96 | 12.71 | 12.77 | 6,762,135 | -0.13(-1.04%) |