Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.70 | 15.78 | 15.46 | 15.61 | 6,138,040 | -0.13(-0.82%) |
Mar 30, 2011 | 15.74 | 15.74 | 15.43 | 15.74 | 4,320,628 | +0.34(+2.18%) |
Mar 29, 2011 | 15.34 | 15.43 | 15.29 | 15.40 | 4,006,801 | +0.02(+0.13%) |
Mar 28, 2011 | 15.41 | 15.61 | 15.37 | 15.38 | 5,547,470 | -0.03(-0.20%) |
Mar 25, 2011 | 15.36 | 15.58 | 15.25 | 15.41 | 3,731,143 | +0.11(+0.72%) |
Mar 24, 2011 | 15.20 | 15.39 | 15.08 | 15.30 | 6,457,645 | +0.18(+1.18%) |
Mar 23, 2011 | 14.86 | 15.19 | 14.80 | 15.13 | 4,376,423 | +0.20(+1.37%) |
Mar 22, 2011 | 15.06 | 15.12 | 14.91 | 14.92 | 5,613,973 | -0.13(-0.90%) |
Mar 21, 2011 | 15.15 | 15.37 | 14.98 | 15.06 | 8,589,026 | -0.22(-1.43%) |
Mar 18, 2011 | 15.42 | 15.43 | 15.12 | 15.27 | 9,600,880 | -0.04(-0.29%) |
Mar 17, 2011 | 15.28 | 15.48 | 15.03 | 15.32 | 7,134,452 | +0.14(+0.94%) |
Mar 16, 2011 | 15.21 | 15.36 | 15.07 | 15.18 | 6,644,322 | -0.15(-0.99%) |
Mar 15, 2011 | 15.19 | 15.43 | 15.17 | 15.33 | 4,069,840 | -0.14(-0.88%) |
Mar 14, 2011 | 15.64 | 15.77 | 15.32 | 15.46 | 4,644,039 | -0.27(-1.73%) |
Mar 11, 2011 | 15.43 | 15.79 | 15.30 | 15.74 | 3,825,459 | +0.25(+1.62%) |
Mar 10, 2011 | 15.51 | 15.55 | 15.39 | 15.49 | 4,638,452 | -0.16(-1.02%) |
Mar 09, 2011 | 15.60 | 15.79 | 15.47 | 15.65 | 2,735,482 | -0.01(-0.06%) |
Mar 08, 2011 | 15.48 | 15.75 | 15.34 | 15.65 | 4,235,813 | +0.14(+0.93%) |
Mar 07, 2011 | 15.85 | 15.88 | 15.43 | 15.51 | 4,463,476 | -0.27(-1.72%) |
Mar 04, 2011 | 15.84 | 15.90 | 15.63 | 15.78 | 2,987,091 | -0.11(-0.69%) |
Mar 03, 2011 | 15.94 | 15.99 | 15.62 | 15.89 | 6,338,181 | +0.08(+0.53%) |
Mar 02, 2011 | 15.64 | 15.87 | 15.54 | 15.81 | 5,373,068 | +0.11(+0.73%) |
Mar 01, 2011 | 15.92 | 15.97 | 15.60 | 15.69 | 6,078,823 | -0.12(-0.74%) |
Feb 28, 2011 | 15.73 | 15.84 | 15.59 | 15.81 | 3,903,162 | +0.08(+0.52%) |
Feb 25, 2011 | 15.61 | 15.84 | 15.58 | 15.73 | 4,276,817 | +0.18(+1.14%) |
Feb 24, 2011 | 15.42 | 15.68 | 15.30 | 15.55 | 4,000,553 | +0.13(+0.85%) |
Feb 23, 2011 | 15.44 | 15.51 | 15.16 | 15.42 | 6,625,235 | -0.10(-0.64%) |
Feb 22, 2011 | 15.70 | 15.96 | 15.47 | 15.52 | 3,958,624 | -0.24(-1.55%) |
Feb 18, 2011 | 15.59 | 15.78 | 15.47 | 15.76 | 4,239,663 | +0.15(+0.96%) |
Feb 17, 2011 | 15.60 | 15.76 | 15.50 | 15.61 | 3,253,958 | -0.00(-0.03%) |
Feb 16, 2011 | 15.52 | 15.73 | 15.51 | 15.62 | 4,401,626 | +0.16(+1.02%) |
Feb 15, 2011 | 15.45 | 15.57 | 15.42 | 15.46 | 3,773,689 | -0.01(-0.08%) |
Feb 14, 2011 | 15.66 | 15.74 | 15.44 | 15.47 | 3,999,792 | -0.23(-1.46%) |
Feb 11, 2011 | 15.47 | 15.71 | 15.45 | 15.70 | 4,712,179 | +0.19(+1.21%) |
Feb 10, 2011 | 15.10 | 15.52 | 15.10 | 15.51 | 5,008,608 | +0.30(+1.98%) |
Feb 09, 2011 | 15.23 | 15.37 | 15.17 | 15.21 | 4,021,516 | -0.09(-0.56%) |
Feb 08, 2011 | 15.21 | 15.35 | 15.17 | 15.30 | 4,456,618 | +0.11(+0.69%) |
Feb 07, 2011 | 15.24 | 15.26 | 15.00 | 15.19 | 7,100,137 | -0.10(-0.64%) |
Feb 04, 2011 | 14.91 | 15.32 | 14.91 | 15.29 | 6,359,173 | +0.28(+1.87%) |
Feb 03, 2011 | 14.75 | 15.10 | 14.64 | 15.01 | 11,290,791 | +0.82(+5.80%) |
Feb 02, 2011 | 14.33 | 14.37 | 14.10 | 14.19 | 9,583,418 | -0.16(-1.14%) |
Feb 01, 2011 | 14.32 | 14.44 | 14.26 | 14.35 | 6,093,720 | +0.09(+0.61%) |
Jan 31, 2011 | 14.31 | 14.37 | 14.18 | 14.26 | 5,472,003 | -0.06(-0.40%) |
Jan 28, 2011 | 14.68 | 14.70 | 14.28 | 14.32 | 4,250,014 | -0.33(-2.28%) |
Jan 27, 2011 | 14.57 | 14.76 | 14.48 | 14.66 | 6,280,080 | +0.10(+0.71%) |
Jan 26, 2011 | 14.52 | 14.59 | 14.34 | 14.55 | 4,822,422 | +0.10(+0.70%) |
Jan 25, 2011 | 14.29 | 14.46 | 14.14 | 14.45 | 4,416,985 | +0.12(+0.81%) |
Jan 24, 2011 | 14.22 | 14.35 | 14.19 | 14.34 | 3,172,929 | +0.13(+0.94%) |
Jan 21, 2011 | 14.26 | 14.31 | 14.14 | 14.20 | 3,899,490 | -0.03(-0.21%) |
Jan 20, 2011 | 14.12 | 14.38 | 14.11 | 14.23 | 5,434,212 | +0.07(+0.49%) |
Jan 19, 2011 | 13.93 | 14.22 | 13.91 | 14.16 | 5,146,970 | +0.21(+1.50%) |
Jan 18, 2011 | 13.97 | 14.09 | 13.86 | 13.95 | 4,139,264 | -0.02(-0.11%) |
Jan 14, 2011 | 13.92 | 13.99 | 13.86 | 13.97 | 3,953,736 | +0.01(+0.08%) |
Jan 13, 2011 | 13.99 | 14.03 | 13.91 | 13.96 | 3,057,873 | -0.06(-0.42%) |
Jan 12, 2011 | 14.18 | 14.28 | 13.99 | 14.02 | 4,872,330 | -0.09(-0.65%) |
Jan 11, 2011 | 14.09 | 14.12 | 13.96 | 14.11 | 4,627,561 | +0.05(+0.34%) |
Jan 10, 2011 | 13.90 | 14.11 | 13.80 | 14.06 | 8,136,794 | +0.07(+0.50%) |
Jan 07, 2011 | 14.03 | 14.16 | 13.84 | 13.99 | 7,873,874 | +0.04(+0.28%) |
Jan 06, 2011 | 13.94 | 14.17 | 13.86 | 13.95 | 14,618,062 | +0.25(+1.79%) |
Jan 05, 2011 | 13.55 | 13.71 | 13.16 | 13.71 | 8,519,213 | +0.10(+0.72%) |
Jan 04, 2011 | 14.00 | 14.00 | 13.59 | 13.61 | 7,421,234 | -0.37(-2.63%) |