Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.43 | 16.45 | 16.17 | 16.40 | 7,264,088 | -0.11(-0.65%) |
Mar 30, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 7,537,141 | +0.46(+2.89%) |
Mar 29, 2011 | 15.76 | 16.10 | 15.72 | 16.04 | 4,516,031 | +0.27(+1.74%) |
Mar 28, 2011 | 15.89 | 16.05 | 15.75 | 15.77 | 4,199,961 | -0.11(-0.72%) |
Mar 25, 2011 | 15.82 | 15.97 | 15.74 | 15.88 | 4,109,012 | +0.04(+0.27%) |
Mar 24, 2011 | 15.79 | 15.91 | 15.62 | 15.84 | 4,023,248 | +0.14(+0.88%) |
Mar 23, 2011 | 15.58 | 15.72 | 15.37 | 15.70 | 4,717,705 | +0.09(+0.57%) |
Mar 22, 2011 | 15.62 | 15.70 | 15.56 | 15.61 | 3,156,289 | -0.02(-0.14%) |
Mar 21, 2011 | 15.57 | 15.64 | 15.55 | 15.63 | 4,519,096 | +0.15(+1.00%) |
Mar 18, 2011 | 15.89 | 15.89 | 15.34 | 15.48 | 8,857,886 | -0.26(-1.65%) |
Mar 17, 2011 | 15.89 | 15.96 | 15.68 | 15.74 | 4,190,449 | +0.01(+0.04%) |
Mar 16, 2011 | 15.94 | 16.10 | 15.67 | 15.73 | 5,579,106 | -0.23(-1.45%) |
Mar 15, 2011 | 15.81 | 16.09 | 15.78 | 15.96 | 6,077,514 | -0.11(-0.66%) |
Mar 14, 2011 | 16.26 | 16.31 | 16.00 | 16.07 | 5,003,936 | -0.27(-1.64%) |
Mar 11, 2011 | 16.02 | 16.39 | 15.96 | 16.34 | 4,667,039 | +0.21(+1.28%) |
Mar 10, 2011 | 16.09 | 16.45 | 16.00 | 16.13 | 6,906,124 | -0.12(-0.74%) |
Mar 09, 2011 | 16.03 | 16.32 | 15.95 | 16.25 | 7,237,625 | +0.26(+1.66%) |
Mar 08, 2011 | 15.96 | 16.12 | 15.90 | 15.99 | 7,405,240 | -0.01(-0.06%) |
Mar 07, 2011 | 15.80 | 16.05 | 15.72 | 16.00 | 9,463,337 | +0.18(+1.11%) |
Mar 04, 2011 | 15.87 | 15.95 | 15.72 | 15.82 | 6,715,342 | +0.00(+0.02%) |
Mar 03, 2011 | 15.67 | 15.88 | 15.61 | 15.82 | 3,967,323 | +0.27(+1.73%) |
Mar 02, 2011 | 15.58 | 15.68 | 15.44 | 15.55 | 4,952,913 | -0.03(-0.17%) |
Mar 01, 2011 | 15.90 | 15.92 | 15.51 | 15.57 | 8,478,057 | -0.24(-1.54%) |
Feb 28, 2011 | 15.76 | 15.85 | 15.70 | 15.82 | 7,803,395 | -0.05(-0.32%) |
Feb 25, 2011 | 15.85 | 16.04 | 15.77 | 15.87 | 6,468,266 | -0.00(-0.02%) |
Feb 24, 2011 | 15.72 | 15.93 | 15.67 | 15.87 | 9,436,211 | +0.14(+0.91%) |
Feb 23, 2011 | 15.96 | 16.02 | 15.67 | 15.73 | 12,329,587 | -0.23(-1.44%) |
Feb 22, 2011 | 15.51 | 16.57 | 15.51 | 15.96 | 31,757,358 | +1.11(+7.48%) |
Feb 18, 2011 | 14.49 | 14.88 | 14.49 | 14.85 | 14,594,371 | +0.36(+2.50%) |
Feb 17, 2011 | 14.27 | 14.55 | 14.15 | 14.49 | 7,064,229 | +0.16(+1.13%) |
Feb 16, 2011 | 14.38 | 14.45 | 14.15 | 14.32 | 6,619,012 | -0.02(-0.17%) |
Feb 15, 2011 | 14.30 | 14.37 | 14.19 | 14.35 | 4,019,078 | -0.02(-0.16%) |
Feb 14, 2011 | 14.36 | 14.39 | 14.23 | 14.37 | 4,954,068 | -0.03(-0.24%) |
Feb 11, 2011 | 14.48 | 14.48 | 14.29 | 14.41 | 6,566,973 | -0.07(-0.47%) |
Feb 10, 2011 | 14.52 | 14.59 | 14.38 | 14.47 | 6,820,303 | -0.10(-0.66%) |
Feb 09, 2011 | 14.45 | 14.84 | 14.45 | 14.57 | 8,674,848 | +0.12(+0.81%) |
Feb 08, 2011 | 14.36 | 14.48 | 14.29 | 14.45 | 4,668,809 | +0.15(+1.06%) |
Feb 07, 2011 | 14.35 | 14.41 | 14.27 | 14.30 | 6,684,261 | -0.07(-0.51%) |
Feb 04, 2011 | 14.00 | 14.50 | 13.91 | 14.37 | 11,027,077 | +0.41(+2.96%) |
Feb 03, 2011 | 13.87 | 14.05 | 13.87 | 13.96 | 5,990,734 | +0.10(+0.73%) |
Feb 02, 2011 | 13.87 | 13.94 | 13.77 | 13.86 | 5,507,402 | -0.05(-0.36%) |
Feb 01, 2011 | 13.74 | 13.93 | 13.69 | 13.91 | 7,663,275 | +0.23(+1.69%) |
Jan 31, 2011 | 13.49 | 13.69 | 13.40 | 13.68 | 5,310,853 | +0.21(+1.56%) |
Jan 28, 2011 | 13.66 | 13.68 | 13.43 | 13.47 | 7,651,929 | -0.20(-1.44%) |
Jan 27, 2011 | 13.73 | 13.73 | 13.55 | 13.66 | 5,799,598 | -0.01(-0.05%) |
Jan 26, 2011 | 13.53 | 13.74 | 13.42 | 13.67 | 9,804,010 | +0.22(+1.65%) |
Jan 25, 2011 | 13.59 | 13.60 | 13.29 | 13.45 | 12,622,273 | -0.20(-1.45%) |
Jan 24, 2011 | 13.54 | 13.71 | 13.52 | 13.65 | 5,839,873 | +0.08(+0.59%) |
Jan 21, 2011 | 13.86 | 13.86 | 13.54 | 13.57 | 7,840,507 | -0.25(-1.84%) |
Jan 20, 2011 | 13.71 | 13.88 | 13.66 | 13.82 | 7,739,773 | +0.09(+0.65%) |
Jan 19, 2011 | 13.72 | 13.73 | 13.52 | 13.73 | 7,862,776 | +0.05(+0.34%) |
Jan 18, 2011 | 13.89 | 13.91 | 13.60 | 13.69 | 5,683,128 | -0.19(-1.39%) |
Jan 14, 2011 | 13.62 | 13.88 | 13.56 | 13.88 | 6,774,863 | +0.26(+1.94%) |
Jan 13, 2011 | 13.72 | 13.77 | 13.56 | 13.62 | 7,957,498 | -0.11(-0.82%) |
Jan 12, 2011 | 13.79 | 13.81 | 13.68 | 13.73 | 3,830,676 | +0.04(+0.33%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.57 | 13.68 | 6,527,799 | +0.01(+0.07%) |
Jan 10, 2011 | 13.56 | 13.76 | 13.52 | 13.67 | 7,139,202 | +0.10(+0.72%) |
Jan 07, 2011 | 13.70 | 13.78 | 13.46 | 13.58 | 16,156,417 | -0.25(-1.78%) |
Jan 06, 2011 | 14.07 | 14.10 | 13.73 | 13.82 | 10,395,799 | -0.25(-1.81%) |
Jan 05, 2011 | 14.07 | 14.15 | 13.95 | 14.08 | 6,414,733 | +0.01(+0.09%) |
Jan 04, 2011 | 14.31 | 14.35 | 14.00 | 14.06 | 8,297,644 | -0.26(-1.84%) |