Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.98 | 16.01 | 15.76 | 15.82 | 8,166,719 | -0.25(-1.58%) |
Mar 30, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 12,064,198 | +0.39(+2.52%) |
Mar 29, 2011 | 15.74 | 15.79 | 15.56 | 15.68 | 10,942,628 | -0.07(-0.45%) |
Mar 28, 2011 | 15.81 | 16.08 | 15.75 | 15.75 | 8,857,762 | -0.12(-0.77%) |
Mar 25, 2011 | 15.92 | 15.92 | 15.65 | 15.87 | 12,190,989 | +0.02(+0.11%) |
Mar 24, 2011 | 15.73 | 15.86 | 15.65 | 15.85 | 8,284,281 | +0.16(+1.01%) |
Mar 23, 2011 | 15.59 | 15.72 | 15.49 | 15.69 | 13,385,863 | +0.09(+0.56%) |
Mar 22, 2011 | 15.42 | 15.62 | 15.38 | 15.61 | 13,400,085 | +0.12(+0.79%) |
Mar 21, 2011 | 15.29 | 15.49 | 15.28 | 15.48 | 28,549,414 | +0.08(+0.51%) |
Mar 18, 2011 | 15.51 | 15.63 | 15.33 | 15.40 | 11,224,184 | +0.05(+0.34%) |
Mar 17, 2011 | 15.33 | 15.46 | 15.22 | 15.35 | 18,745,920 | +0.30(+1.98%) |
Mar 16, 2011 | 15.63 | 15.68 | 15.05 | 15.05 | 27,000,296 | -0.61(-3.87%) |
Mar 15, 2011 | 15.62 | 16.23 | 15.61 | 15.66 | 18,696,462 | -0.57(-3.51%) |
Mar 14, 2011 | 16.28 | 16.28 | 16.04 | 16.23 | 8,405,097 | -0.17(-1.02%) |
Mar 11, 2011 | 16.12 | 16.42 | 16.12 | 16.40 | 6,237,057 | +0.18(+1.14%) |
Mar 10, 2011 | 16.38 | 16.47 | 16.15 | 16.21 | 10,469,760 | -0.37(-2.22%) |
Mar 09, 2011 | 16.69 | 16.76 | 16.47 | 16.58 | 5,792,575 | -0.18(-1.10%) |
Mar 08, 2011 | 16.35 | 16.78 | 16.32 | 16.76 | 7,331,194 | +0.48(+2.96%) |
Mar 07, 2011 | 16.40 | 16.45 | 16.12 | 16.28 | 9,557,845 | -0.09(-0.54%) |
Mar 04, 2011 | 16.59 | 16.64 | 16.26 | 16.37 | 7,491,666 | -0.26(-1.58%) |
Mar 03, 2011 | 16.39 | 16.64 | 16.33 | 16.63 | 9,259,968 | +0.36(+2.21%) |
Mar 02, 2011 | 16.38 | 16.48 | 16.19 | 16.27 | 13,415,145 | -0.10(-0.59%) |
Mar 01, 2011 | 16.69 | 16.75 | 16.34 | 16.37 | 10,595,088 | -0.27(-1.63%) |
Feb 28, 2011 | 16.66 | 16.72 | 16.55 | 16.64 | 9,264,073 | +0.05(+0.32%) |
Feb 25, 2011 | 16.50 | 16.68 | 16.47 | 16.59 | 10,514,683 | +0.13(+0.80%) |
Feb 24, 2011 | 16.39 | 16.52 | 16.17 | 16.46 | 18,974,284 | +0.01(+0.05%) |
Feb 23, 2011 | 16.59 | 16.63 | 16.40 | 16.45 | 12,204,035 | -0.09(-0.53%) |
Feb 22, 2011 | 16.82 | 16.96 | 16.52 | 16.54 | 13,134,566 | -0.53(-3.08%) |
Feb 18, 2011 | 17.06 | 17.08 | 16.91 | 17.06 | 7,259,993 | +0.03(+0.15%) |
Feb 17, 2011 | 16.50 | 17.05 | 16.41 | 17.04 | 9,078,757 | +0.06(+0.36%) |
Feb 16, 2011 | 17.09 | 17.27 | 16.88 | 16.98 | 14,899,377 | -0.03(-0.15%) |
Feb 15, 2011 | 16.68 | 17.12 | 16.68 | 17.00 | 10,013,294 | +0.19(+1.15%) |
Feb 14, 2011 | 16.84 | 17.01 | 16.76 | 16.81 | 5,713,150 | -0.08(-0.47%) |
Feb 11, 2011 | 16.61 | 16.91 | 16.55 | 16.89 | 8,517,299 | +0.14(+0.84%) |
Feb 10, 2011 | 16.37 | 16.77 | 16.37 | 16.75 | 10,795,044 | +0.30(+1.81%) |
Feb 09, 2011 | 16.65 | 16.58 | 16.28 | 16.45 | 16,522,556 | -0.25(-1.52%) |
Feb 08, 2011 | 16.28 | 16.71 | 16.23 | 16.70 | 18,165,358 | +0.43(+2.64%) |
Feb 07, 2011 | 15.90 | 16.28 | 15.89 | 16.27 | 10,091,923 | +0.38(+2.37%) |
Feb 04, 2011 | 15.69 | 15.96 | 15.48 | 15.90 | 20,274,078 | +0.25(+1.57%) |
Feb 03, 2011 | 16.13 | 16.22 | 15.28 | 15.65 | 32,784,236 | -0.52(-3.20%) |
Feb 02, 2011 | 16.06 | 16.23 | 15.99 | 16.17 | 7,877,734 | -0.07(-0.43%) |
Feb 01, 2011 | 15.92 | 16.24 | 15.90 | 16.24 | 9,134,923 | +0.40(+2.55%) |
Jan 31, 2011 | 15.76 | 15.87 | 15.66 | 15.83 | 9,631,503 | +0.23(+1.46%) |
Jan 28, 2011 | 15.94 | 16.19 | 15.59 | 15.61 | 11,688,279 | -0.31(-1.93%) |
Jan 27, 2011 | 15.86 | 15.93 | 15.64 | 15.91 | 13,631,763 | +0.09(+0.55%) |
Jan 26, 2011 | 15.93 | 15.98 | 15.67 | 15.83 | 10,318,389 | -0.03(-0.19%) |
Jan 25, 2011 | 16.04 | 16.14 | 15.64 | 15.86 | 11,150,752 | -0.19(-1.18%) |
Jan 24, 2011 | 15.98 | 16.05 | 15.80 | 16.05 | 10,660,180 | +0.09(+0.55%) |
Jan 21, 2011 | 16.12 | 16.20 | 15.91 | 15.96 | 8,904,506 | -0.11(-0.66%) |
Jan 20, 2011 | 15.98 | 16.08 | 15.82 | 16.06 | 9,804,577 | +0.00(+0.00%) |
Jan 19, 2011 | 16.55 | 16.61 | 16.02 | 16.06 | 12,668,523 | -0.49(-2.97%) |
Jan 18, 2011 | 16.21 | 16.58 | 16.07 | 16.55 | 15,378,804 | +0.04(+0.21%) |
Jan 14, 2011 | 16.27 | 16.55 | 16.01 | 16.52 | 22,205,966 | +0.25(+1.51%) |
Jan 13, 2011 | 15.96 | 16.31 | 15.90 | 16.27 | 20,295,196 | +0.34(+2.15%) |
Jan 12, 2011 | 15.74 | 15.93 | 15.70 | 15.93 | 12,035,398 | +0.22(+1.40%) |
Jan 11, 2011 | 15.80 | 15.87 | 15.54 | 15.71 | 14,148,828 | -0.04(-0.22%) |
Jan 10, 2011 | 15.97 | 16.01 | 15.56 | 15.75 | 19,604,132 | +0.05(+0.34%) |
Jan 07, 2011 | 15.82 | 15.84 | 15.57 | 15.69 | 12,728,564 | -0.07(-0.44%) |
Jan 06, 2011 | 15.76 | 15.88 | 15.63 | 15.76 | 16,720,169 | -0.10(-0.61%) |
Jan 05, 2011 | 15.04 | 15.93 | 15.02 | 15.86 | 20,384,952 | +0.75(+4.99%) |
Jan 04, 2011 | 15.29 | 15.35 | 15.00 | 15.11 | 8,175,007 | -0.25(-1.60%) |