Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.70 | 13.72 | 13.31 | 13.33 | 18,594,688 | -0.36(-2.63%) |
Mar 30, 2011 | 13.69 | 14.02 | 13.65 | 13.69 | 16,444,818 | -0.13(-0.93%) |
Mar 29, 2011 | 14.03 | 14.04 | 13.71 | 13.82 | 10,697,303 | -0.03(-0.19%) |
Mar 28, 2011 | 13.79 | 13.91 | 13.55 | 13.85 | 17,618,446 | +0.07(+0.50%) |
Mar 25, 2011 | 13.86 | 14.03 | 13.68 | 13.78 | 16,455,292 | -0.21(-1.47%) |
Mar 24, 2011 | 13.80 | 14.15 | 13.75 | 13.98 | 14,958,115 | +0.30(+2.19%) |
Mar 23, 2011 | 13.38 | 13.80 | 13.29 | 13.68 | 15,447,366 | +0.28(+2.11%) |
Mar 22, 2011 | 13.29 | 13.55 | 13.01 | 13.40 | 18,067,840 | +0.10(+0.77%) |
Mar 21, 2011 | 13.36 | 13.59 | 13.22 | 13.30 | 20,753,026 | -0.09(-0.70%) |
Mar 18, 2011 | 13.33 | 13.50 | 13.23 | 13.39 | 17,628,090 | +0.17(+1.30%) |
Mar 17, 2011 | 13.36 | 13.42 | 13.14 | 13.22 | 16,296,275 | +0.05(+0.39%) |
Mar 16, 2011 | 13.22 | 13.60 | 13.16 | 13.17 | 20,903,252 | -0.20(-1.48%) |
Mar 15, 2011 | 13.00 | 13.52 | 12.80 | 13.37 | 26,896,830 | -0.03(-0.26%) |
Mar 14, 2011 | 13.30 | 13.48 | 13.15 | 13.40 | 18,432,626 | -0.03(-0.25%) |
Mar 11, 2011 | 13.48 | 13.59 | 13.19 | 13.43 | 23,385,774 | -0.15(-1.08%) |
Mar 10, 2011 | 13.61 | 13.88 | 13.47 | 13.58 | 21,942,846 | -0.27(-1.97%) |
Mar 09, 2011 | 13.80 | 14.03 | 13.64 | 13.85 | 20,538,054 | -0.03(-0.19%) |
Mar 08, 2011 | 13.59 | 13.91 | 13.55 | 13.88 | 23,198,938 | +0.33(+2.40%) |
Mar 07, 2011 | 13.91 | 13.95 | 13.42 | 13.55 | 27,667,912 | -0.27(-1.98%) |
Mar 04, 2011 | 14.35 | 14.57 | 13.71 | 13.83 | 71,040,248 | -1.79(-11.47%) |
Mar 03, 2011 | 15.56 | 15.79 | 15.24 | 15.62 | 25,343,494 | +0.20(+1.28%) |
Mar 02, 2011 | 15.43 | 15.65 | 15.35 | 15.42 | 11,970,401 | -0.03(-0.17%) |
Mar 01, 2011 | 15.76 | 15.89 | 15.45 | 15.45 | 14,366,869 | -0.22(-1.42%) |
Feb 28, 2011 | 16.21 | 16.21 | 15.56 | 15.67 | 20,698,248 | -0.54(-3.36%) |
Feb 25, 2011 | 15.71 | 16.23 | 15.69 | 16.22 | 18,161,730 | +0.78(+5.02%) |
Feb 24, 2011 | 15.47 | 15.57 | 15.09 | 15.44 | 15,882,390 | +0.03(+0.22%) |
Feb 23, 2011 | 15.60 | 15.61 | 15.34 | 15.41 | 16,419,725 | -0.22(-1.43%) |
Feb 22, 2011 | 15.78 | 16.01 | 15.56 | 15.63 | 15,243,044 | -0.57(-3.50%) |
Feb 18, 2011 | 16.34 | 16.39 | 16.07 | 16.20 | 10,905,793 | -0.11(-0.68%) |
Feb 17, 2011 | 16.07 | 16.58 | 15.99 | 16.31 | 14,913,459 | +0.16(+1.01%) |
Feb 16, 2011 | 16.27 | 16.27 | 16.02 | 16.14 | 16,592,011 | +0.04(+0.27%) |
Feb 15, 2011 | 16.90 | 16.95 | 15.97 | 16.10 | 37,671,036 | -0.85(-5.01%) |
Feb 14, 2011 | 16.96 | 17.30 | 16.79 | 16.95 | 11,909,267 | +0.02(+0.10%) |
Feb 11, 2011 | 16.82 | 17.03 | 16.73 | 16.93 | 8,851,161 | +0.07(+0.43%) |
Feb 10, 2011 | 16.92 | 16.94 | 16.69 | 16.86 | 12,463,628 | -0.18(-1.03%) |
Feb 09, 2011 | 17.31 | 17.41 | 16.97 | 17.03 | 12,360,068 | -0.32(-1.82%) |
Feb 08, 2011 | 17.21 | 17.51 | 17.02 | 17.35 | 13,155,565 | +0.13(+0.77%) |
Feb 07, 2011 | 16.99 | 17.35 | 16.89 | 17.22 | 16,499,043 | +0.29(+1.72%) |
Feb 04, 2011 | 16.80 | 17.18 | 16.77 | 16.93 | 21,198,104 | +0.23(+1.37%) |
Feb 03, 2011 | 16.64 | 16.90 | 16.58 | 16.70 | 14,387,157 | -0.02(-0.12%) |
Feb 02, 2011 | 16.55 | 16.83 | 16.47 | 16.72 | 11,316,381 | -0.06(-0.36%) |
Feb 01, 2011 | 16.54 | 16.95 | 16.40 | 16.78 | 14,590,073 | +0.48(+2.95%) |
Jan 31, 2011 | 16.45 | 16.56 | 16.13 | 16.30 | 16,392,046 | -0.13(-0.78%) |
Jan 28, 2011 | 17.36 | 17.41 | 16.37 | 16.43 | 19,861,440 | -0.95(-5.48%) |
Jan 27, 2011 | 17.33 | 17.57 | 17.18 | 17.38 | 12,047,454 | +0.22(+1.29%) |
Jan 26, 2011 | 17.11 | 17.24 | 16.84 | 17.16 | 8,538,004 | +0.19(+1.12%) |
Jan 25, 2011 | 17.10 | 17.13 | 16.78 | 16.97 | 14,254,813 | -0.15(-0.90%) |
Jan 24, 2011 | 17.26 | 17.52 | 17.07 | 17.12 | 14,848,909 | -0.09(-0.55%) |
Jan 21, 2011 | 17.78 | 17.83 | 17.13 | 17.21 | 13,891,709 | -0.30(-1.71%) |
Jan 20, 2011 | 17.81 | 17.89 | 17.20 | 17.52 | 22,000,054 | -0.69(-3.77%) |
Jan 19, 2011 | 18.48 | 18.51 | 18.06 | 18.20 | 15,651,260 | -0.56(-3.01%) |
Jan 18, 2011 | 18.48 | 18.87 | 18.47 | 18.77 | 12,394,381 | +0.02(+0.09%) |
Jan 14, 2011 | 18.42 | 18.76 | 18.25 | 18.75 | 14,558,353 | +0.38(+2.05%) |
Jan 13, 2011 | 18.01 | 18.43 | 17.81 | 18.37 | 18,416,474 | +0.38(+2.10%) |
Jan 12, 2011 | 17.76 | 18.00 | 17.47 | 18.00 | 15,087,866 | +0.40(+2.27%) |
Jan 11, 2011 | 17.53 | 17.71 | 17.36 | 17.60 | 13,212,291 | +0.21(+1.22%) |
Jan 10, 2011 | 17.11 | 17.53 | 16.94 | 17.38 | 18,142,642 | +0.20(+1.19%) |
Jan 07, 2011 | 17.02 | 17.44 | 16.68 | 17.18 | 27,772,688 | +0.41(+2.45%) |
Jan 06, 2011 | 16.05 | 16.85 | 15.90 | 16.77 | 20,239,946 | +0.86(+5.39%) |
Jan 05, 2011 | 15.40 | 15.91 | 15.24 | 15.91 | 17,795,432 | +0.38(+2.42%) |
Jan 04, 2011 | 15.91 | 16.06 | 15.39 | 15.54 | 33,944,920 | -0.36(-2.26%) |