Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.58 | 15.78 | 15.53 | 15.63 | 30,282,042 | -0.01(-0.09%) |
Mar 30, 2011 | 15.61 | 15.78 | 15.60 | 15.64 | 19,560,716 | +0.17(+1.09%) |
Mar 29, 2011 | 15.38 | 15.48 | 15.32 | 15.47 | 13,073,764 | +0.12(+0.77%) |
Mar 28, 2011 | 15.48 | 15.52 | 15.34 | 15.35 | 19,709,012 | -0.13(-0.83%) |
Mar 25, 2011 | 15.54 | 15.65 | 15.43 | 15.48 | 26,379,216 | +0.01(+0.10%) |
Mar 24, 2011 | 15.28 | 15.59 | 15.24 | 15.47 | 33,293,270 | +0.26(+1.74%) |
Mar 23, 2011 | 14.83 | 15.35 | 14.83 | 15.20 | 43,904,620 | +0.32(+2.18%) |
Mar 22, 2011 | 14.83 | 14.92 | 14.68 | 14.88 | 18,012,432 | +0.07(+0.45%) |
Mar 21, 2011 | 14.94 | 15.06 | 14.81 | 14.81 | 15,916,827 | +0.04(+0.27%) |
Mar 18, 2011 | 14.90 | 14.99 | 14.77 | 14.77 | 30,645,484 | -0.06(-0.40%) |
Mar 17, 2011 | 14.79 | 14.91 | 14.69 | 14.83 | 20,323,748 | +0.17(+1.18%) |
Mar 16, 2011 | 14.53 | 14.76 | 14.37 | 14.66 | 32,429,442 | +0.02(+0.13%) |
Mar 15, 2011 | 14.68 | 14.82 | 14.60 | 14.64 | 28,282,880 | -0.36(-2.38%) |
Mar 14, 2011 | 14.90 | 15.08 | 14.89 | 15.00 | 16,512,143 | -0.03(-0.17%) |
Mar 11, 2011 | 15.06 | 15.18 | 14.98 | 15.02 | 15,369,296 | -0.06(-0.37%) |
Mar 10, 2011 | 15.11 | 15.23 | 15.06 | 15.08 | 20,227,824 | -0.25(-1.60%) |
Mar 09, 2011 | 15.19 | 15.38 | 15.14 | 15.32 | 21,774,430 | +0.15(+0.97%) |
Mar 08, 2011 | 15.08 | 15.24 | 15.00 | 15.18 | 20,893,220 | +0.07(+0.46%) |
Mar 07, 2011 | 15.12 | 15.24 | 14.97 | 15.11 | 28,872,504 | +0.13(+0.86%) |
Mar 04, 2011 | 14.75 | 15.19 | 14.71 | 14.98 | 40,528,380 | +0.26(+1.80%) |
Mar 03, 2011 | 14.51 | 14.74 | 14.47 | 14.71 | 23,436,334 | +0.35(+2.46%) |
Mar 02, 2011 | 14.17 | 14.52 | 14.15 | 14.36 | 17,686,852 | +0.17(+1.23%) |
Mar 01, 2011 | 14.39 | 14.45 | 14.16 | 14.19 | 15,710,193 | -0.16(-1.08%) |
Feb 28, 2011 | 14.43 | 14.51 | 14.28 | 14.34 | 18,929,796 | -0.01(-0.08%) |
Feb 25, 2011 | 14.33 | 14.44 | 14.16 | 14.35 | 19,238,946 | +0.08(+0.59%) |
Feb 24, 2011 | 13.98 | 14.30 | 13.92 | 14.27 | 21,615,062 | +0.28(+2.00%) |
Feb 23, 2011 | 14.14 | 14.21 | 13.98 | 13.99 | 20,152,310 | -0.18(-1.27%) |
Feb 22, 2011 | 14.31 | 14.43 | 14.08 | 14.17 | 22,323,574 | -0.29(-2.01%) |
Feb 18, 2011 | 14.45 | 14.64 | 14.37 | 14.46 | 19,869,344 | +0.00(+0.02%) |
Feb 17, 2011 | 14.43 | 14.52 | 14.37 | 14.46 | 15,716,423 | -0.04(-0.25%) |
Feb 16, 2011 | 14.35 | 14.61 | 14.28 | 14.49 | 31,562,130 | +0.15(+1.03%) |
Feb 15, 2011 | 14.19 | 14.35 | 14.04 | 14.35 | 18,883,494 | +0.16(+1.12%) |
Feb 14, 2011 | 14.12 | 14.19 | 14.03 | 14.19 | 15,886,469 | +0.06(+0.44%) |
Feb 11, 2011 | 14.01 | 14.13 | 13.98 | 14.13 | 17,955,742 | +0.02(+0.11%) |
Feb 10, 2011 | 14.06 | 14.16 | 14.01 | 14.11 | 22,329,396 | +0.06(+0.43%) |
Feb 09, 2011 | 14.30 | 14.33 | 13.97 | 14.05 | 17,234,998 | -0.22(-1.56%) |
Feb 08, 2011 | 14.11 | 14.31 | 14.05 | 14.27 | 11,527,813 | +0.15(+1.07%) |
Feb 07, 2011 | 14.27 | 14.28 | 14.06 | 14.12 | 19,063,328 | -0.15(-1.06%) |
Feb 04, 2011 | 14.33 | 14.34 | 14.07 | 14.27 | 19,931,966 | +0.02(+0.16%) |
Feb 03, 2011 | 14.49 | 14.49 | 14.22 | 14.25 | 23,529,930 | -0.27(-1.85%) |
Feb 02, 2011 | 14.10 | 14.62 | 14.10 | 14.52 | 30,720,142 | +0.35(+2.49%) |
Feb 01, 2011 | 14.25 | 14.27 | 14.08 | 14.16 | 23,996,820 | +0.04(+0.31%) |
Jan 31, 2011 | 14.05 | 14.20 | 13.95 | 14.12 | 18,072,830 | +0.06(+0.45%) |
Jan 28, 2011 | 14.25 | 14.46 | 14.04 | 14.06 | 26,075,984 | -0.27(-1.87%) |
Jan 27, 2011 | 14.55 | 14.58 | 14.28 | 14.33 | 38,220,504 | -0.26(-1.82%) |
Jan 26, 2011 | 13.98 | 14.67 | 13.93 | 14.59 | 57,370,884 | +0.55(+3.93%) |
Jan 25, 2011 | 14.03 | 14.12 | 13.90 | 14.04 | 28,226,232 | -0.06(-0.39%) |
Jan 24, 2011 | 13.97 | 14.12 | 13.94 | 14.09 | 17,515,018 | +0.04(+0.31%) |
Jan 21, 2011 | 14.02 | 14.15 | 13.95 | 14.05 | 17,028,830 | +0.01(+0.05%) |
Jan 20, 2011 | 14.03 | 14.20 | 13.99 | 14.04 | 25,888,418 | +0.01(+0.05%) |
Jan 19, 2011 | 14.25 | 14.25 | 13.99 | 14.04 | 21,919,430 | -0.20(-1.42%) |
Jan 18, 2011 | 14.16 | 14.33 | 14.11 | 14.24 | 24,453,042 | +0.18(+1.26%) |
Jan 14, 2011 | 13.99 | 14.16 | 13.93 | 14.06 | 16,506,690 | +0.04(+0.26%) |
Jan 13, 2011 | 13.94 | 14.18 | 13.91 | 14.03 | 25,983,912 | +0.11(+0.79%) |
Jan 12, 2011 | 13.72 | 13.92 | 13.68 | 13.91 | 19,378,758 | +0.24(+1.75%) |
Jan 11, 2011 | 13.52 | 13.70 | 13.40 | 13.68 | 28,898,326 | +0.19(+1.39%) |
Jan 10, 2011 | 13.72 | 13.82 | 13.48 | 13.49 | 28,249,112 | -0.31(-2.24%) |
Jan 07, 2011 | 13.77 | 13.88 | 13.70 | 13.80 | 16,579,166 | -0.00(-0.03%) |
Jan 06, 2011 | 13.81 | 13.90 | 13.77 | 13.80 | 21,605,620 | -0.01(-0.05%) |
Jan 05, 2011 | 13.51 | 13.88 | 13.51 | 13.81 | 29,810,978 | +0.20(+1.46%) |
Jan 04, 2011 | 13.57 | 13.66 | 13.49 | 13.61 | 27,109,662 | +0.15(+1.12%) |