Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.92 | 15.01 | 14.83 | 14.96 | 9,858,091 | +0.01(+0.09%) |
Mar 30, 2011 | 14.79 | 14.99 | 14.72 | 14.95 | 7,091,037 | +0.24(+1.62%) |
Mar 29, 2011 | 14.59 | 14.72 | 14.59 | 14.71 | 6,494,800 | +0.07(+0.50%) |
Mar 28, 2011 | 14.90 | 14.97 | 14.63 | 14.64 | 9,195,412 | -0.26(-1.73%) |
Mar 25, 2011 | 14.91 | 14.94 | 14.80 | 14.90 | 6,797,620 | +0.01(+0.09%) |
Mar 24, 2011 | 14.58 | 14.91 | 14.55 | 14.88 | 9,796,514 | +0.34(+2.36%) |
Mar 23, 2011 | 14.39 | 14.59 | 14.26 | 14.54 | 11,288,085 | +0.11(+0.78%) |
Mar 22, 2011 | 14.47 | 14.54 | 14.36 | 14.43 | 9,454,714 | -0.04(-0.27%) |
Mar 21, 2011 | 14.47 | 14.50 | 14.43 | 14.47 | 13,724,312 | +0.03(+0.18%) |
Mar 18, 2011 | 14.40 | 14.47 | 14.25 | 14.44 | 17,649,594 | +0.13(+0.88%) |
Mar 17, 2011 | 14.37 | 14.39 | 14.24 | 14.31 | 13,346,003 | +0.10(+0.70%) |
Mar 16, 2011 | 14.33 | 14.48 | 14.11 | 14.22 | 13,921,220 | -0.13(-0.87%) |
Mar 15, 2011 | 14.23 | 14.43 | 14.22 | 14.34 | 14,201,358 | -0.05(-0.32%) |
Mar 14, 2011 | 14.28 | 14.60 | 14.21 | 14.39 | 18,801,758 | -0.12(-0.82%) |
Mar 11, 2011 | 14.04 | 14.55 | 14.04 | 14.51 | 13,712,838 | +0.36(+2.52%) |
Mar 10, 2011 | 13.87 | 14.25 | 13.87 | 14.15 | 11,381,196 | -0.02(-0.14%) |
Mar 09, 2011 | 14.03 | 14.20 | 14.00 | 14.17 | 10,256,335 | +0.11(+0.75%) |
Mar 08, 2011 | 14.04 | 14.16 | 13.94 | 14.06 | 7,970,319 | +0.03(+0.19%) |
Mar 07, 2011 | 14.32 | 14.33 | 14.00 | 14.04 | 12,624,186 | -0.22(-1.53%) |
Mar 04, 2011 | 14.41 | 14.57 | 14.18 | 14.25 | 12,669,337 | -0.13(-0.87%) |
Mar 03, 2011 | 14.43 | 14.65 | 14.14 | 14.38 | 17,511,638 | -0.20(-1.36%) |
Mar 02, 2011 | 14.66 | 14.76 | 14.40 | 14.58 | 12,016,867 | -0.08(-0.54%) |
Mar 01, 2011 | 14.88 | 15.02 | 14.62 | 14.66 | 13,907,710 | -0.22(-1.46%) |
Feb 28, 2011 | 14.99 | 15.00 | 14.78 | 14.88 | 12,160,514 | -0.15(-0.97%) |
Feb 25, 2011 | 15.04 | 15.31 | 14.71 | 15.02 | 16,598,539 | +0.17(+1.16%) |
Feb 24, 2011 | 14.90 | 14.97 | 14.66 | 14.85 | 14,864,224 | +0.11(+0.72%) |
Feb 23, 2011 | 14.95 | 15.02 | 14.54 | 14.74 | 11,607,315 | -0.24(-1.63%) |
Feb 22, 2011 | 15.00 | 15.26 | 14.93 | 14.99 | 10,001,205 | -0.23(-1.52%) |
Feb 18, 2011 | 15.27 | 15.29 | 15.10 | 15.22 | 11,312,311 | +0.01(+0.09%) |
Feb 17, 2011 | 15.05 | 15.33 | 14.95 | 15.21 | 9,871,815 | +0.12(+0.79%) |
Feb 16, 2011 | 15.06 | 15.25 | 14.95 | 15.09 | 14,703,496 | +0.05(+0.31%) |
Feb 15, 2011 | 14.75 | 15.15 | 14.57 | 15.04 | 32,422,498 | +0.87(+6.10%) |
Feb 14, 2011 | 14.10 | 14.22 | 14.07 | 14.18 | 8,393,958 | +0.05(+0.33%) |
Feb 11, 2011 | 13.94 | 14.16 | 13.94 | 14.13 | 10,430,451 | +0.12(+0.85%) |
Feb 10, 2011 | 13.96 | 14.02 | 13.88 | 14.01 | 9,105,710 | +0.02(+0.14%) |
Feb 09, 2011 | 13.78 | 14.16 | 13.78 | 13.99 | 17,134,156 | +0.17(+1.19%) |
Feb 08, 2011 | 13.48 | 13.83 | 13.39 | 13.83 | 14,848,360 | +0.40(+2.95%) |
Feb 07, 2011 | 13.32 | 13.46 | 13.24 | 13.43 | 10,065,519 | +0.16(+1.19%) |
Feb 04, 2011 | 13.11 | 13.31 | 13.03 | 13.27 | 9,881,182 | +0.18(+1.36%) |
Feb 03, 2011 | 13.03 | 13.37 | 12.92 | 13.09 | 24,507,772 | +0.53(+4.20%) |
Feb 02, 2011 | 12.68 | 12.82 | 12.51 | 12.56 | 15,045,925 | -0.32(-2.51%) |
Feb 01, 2011 | 12.82 | 12.97 | 12.74 | 12.89 | 12,307,018 | +0.17(+1.30%) |
Jan 31, 2011 | 12.68 | 12.82 | 12.62 | 12.72 | 12,932,564 | +0.05(+0.36%) |
Jan 28, 2011 | 12.78 | 12.87 | 12.64 | 12.68 | 14,395,325 | -0.11(-0.83%) |
Jan 27, 2011 | 13.16 | 13.21 | 12.72 | 12.78 | 25,912,812 | -0.43(-3.28%) |
Jan 26, 2011 | 13.34 | 13.35 | 13.13 | 13.22 | 8,683,398 | -0.09(-0.71%) |
Jan 25, 2011 | 13.29 | 13.33 | 13.09 | 13.31 | 21,465,686 | +0.01(+0.05%) |
Jan 24, 2011 | 13.21 | 13.38 | 13.16 | 13.30 | 14,845,868 | +0.03(+0.25%) |
Jan 21, 2011 | 13.37 | 13.39 | 12.95 | 13.27 | 22,510,324 | -0.08(-0.59%) |
Jan 20, 2011 | 13.27 | 13.44 | 13.21 | 13.35 | 17,142,432 | +0.05(+0.40%) |
Jan 19, 2011 | 13.40 | 13.46 | 13.27 | 13.30 | 9,977,242 | -0.10(-0.74%) |
Jan 18, 2011 | 13.40 | 13.47 | 13.37 | 13.40 | 11,967,399 | -0.08(-0.59%) |
Jan 14, 2011 | 13.36 | 13.49 | 13.34 | 13.48 | 7,333,582 | +0.08(+0.59%) |
Jan 13, 2011 | 13.36 | 13.52 | 13.30 | 13.40 | 9,693,140 | -0.06(-0.44%) |
Jan 12, 2011 | 13.50 | 13.54 | 13.42 | 13.46 | 10,650,644 | +0.04(+0.30%) |
Jan 11, 2011 | 13.61 | 13.61 | 13.38 | 13.42 | 10,751,223 | -0.14(-1.02%) |
Jan 10, 2011 | 13.45 | 13.58 | 13.45 | 13.55 | 12,222,257 | +0.01(+0.10%) |
Jan 07, 2011 | 13.57 | 13.70 | 13.37 | 13.54 | 22,047,308 | +0.10(+0.78%) |
Jan 06, 2011 | 13.69 | 13.81 | 13.37 | 13.44 | 57,798,804 | -1.24(-8.45%) |
Jan 05, 2011 | 14.42 | 14.68 | 14.13 | 14.68 | 16,790,136 | +0.18(+1.23%) |
Jan 04, 2011 | 14.68 | 14.72 | 14.37 | 14.50 | 10,061,227 | -0.17(-1.17%) |