Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.39 | 15.59 | 15.34 | 15.44 | 30,653,392 | -0.01(-0.09%) |
Mar 30, 2011 | 15.42 | 15.59 | 15.41 | 15.45 | 19,800,592 | +0.17(+1.09%) |
Mar 29, 2011 | 15.19 | 15.29 | 15.13 | 15.28 | 13,234,088 | +0.12(+0.77%) |
Mar 28, 2011 | 15.29 | 15.33 | 15.16 | 15.17 | 19,950,704 | -0.13(-0.83%) |
Mar 25, 2011 | 15.35 | 15.47 | 15.25 | 15.29 | 26,702,706 | +0.01(+0.09%) |
Mar 24, 2011 | 15.09 | 15.40 | 15.06 | 15.28 | 33,701,548 | +0.26(+1.74%) |
Mar 23, 2011 | 14.65 | 15.17 | 14.65 | 15.02 | 44,443,024 | +0.32(+2.18%) |
Mar 22, 2011 | 14.65 | 14.74 | 14.51 | 14.70 | 18,233,320 | +0.07(+0.45%) |
Mar 21, 2011 | 14.76 | 14.88 | 14.63 | 14.63 | 16,112,016 | +0.04(+0.27%) |
Mar 18, 2011 | 14.72 | 14.81 | 14.59 | 14.59 | 31,021,292 | -0.06(-0.40%) |
Mar 17, 2011 | 14.61 | 14.73 | 14.51 | 14.65 | 20,572,980 | +0.17(+1.18%) |
Mar 16, 2011 | 14.36 | 14.58 | 14.20 | 14.48 | 32,827,128 | +0.02(+0.13%) |
Mar 15, 2011 | 14.50 | 14.64 | 14.43 | 14.46 | 28,629,716 | -0.35(-2.38%) |
Mar 14, 2011 | 14.72 | 14.90 | 14.71 | 14.81 | 16,714,633 | -0.03(-0.17%) |
Mar 11, 2011 | 14.88 | 15.00 | 14.80 | 14.84 | 15,557,771 | -0.06(-0.37%) |
Mar 10, 2011 | 14.93 | 15.04 | 14.88 | 14.90 | 20,475,880 | -0.24(-1.60%) |
Mar 09, 2011 | 15.00 | 15.20 | 14.95 | 15.14 | 22,041,452 | +0.15(+0.97%) |
Mar 08, 2011 | 14.90 | 15.06 | 14.82 | 14.99 | 21,149,436 | +0.07(+0.46%) |
Mar 07, 2011 | 14.93 | 15.05 | 14.79 | 14.92 | 29,226,570 | +0.13(+0.86%) |
Mar 04, 2011 | 14.57 | 15.00 | 14.53 | 14.80 | 41,025,380 | +0.26(+1.80%) |
Mar 03, 2011 | 14.34 | 14.56 | 14.29 | 14.53 | 23,723,736 | +0.35(+2.46%) |
Mar 02, 2011 | 14.00 | 14.34 | 13.97 | 14.19 | 17,903,748 | +0.17(+1.23%) |
Mar 01, 2011 | 14.21 | 14.28 | 13.99 | 14.01 | 15,902,849 | -0.15(-1.08%) |
Feb 28, 2011 | 14.26 | 14.34 | 14.11 | 14.17 | 19,161,934 | -0.01(-0.08%) |
Feb 25, 2011 | 14.15 | 14.27 | 13.99 | 14.18 | 19,474,876 | +0.08(+0.59%) |
Feb 24, 2011 | 13.81 | 14.13 | 13.75 | 14.10 | 21,880,130 | +0.28(+2.00%) |
Feb 23, 2011 | 13.97 | 14.03 | 13.81 | 13.82 | 20,399,438 | -0.18(-1.27%) |
Feb 22, 2011 | 14.14 | 14.25 | 13.91 | 14.00 | 22,597,330 | -0.29(-2.01%) |
Feb 18, 2011 | 14.27 | 14.46 | 14.20 | 14.28 | 20,113,004 | +0.00(+0.03%) |
Feb 17, 2011 | 14.25 | 14.34 | 14.20 | 14.28 | 15,909,155 | -0.04(-0.25%) |
Feb 16, 2011 | 14.18 | 14.43 | 14.10 | 14.32 | 31,949,180 | +0.15(+1.03%) |
Feb 15, 2011 | 14.02 | 14.18 | 13.87 | 14.17 | 19,115,064 | +0.16(+1.12%) |
Feb 14, 2011 | 13.95 | 14.02 | 13.86 | 14.02 | 16,081,287 | +0.06(+0.44%) |
Feb 11, 2011 | 13.84 | 13.96 | 13.81 | 13.95 | 18,175,934 | +0.02(+0.11%) |
Feb 10, 2011 | 13.89 | 13.99 | 13.84 | 13.94 | 22,603,224 | +0.06(+0.43%) |
Feb 09, 2011 | 14.13 | 14.15 | 13.80 | 13.88 | 17,446,352 | -0.22(-1.56%) |
Feb 08, 2011 | 13.94 | 14.13 | 13.88 | 14.10 | 11,669,179 | +0.15(+1.07%) |
Feb 07, 2011 | 14.10 | 14.10 | 13.89 | 13.95 | 19,297,104 | -0.15(-1.06%) |
Feb 04, 2011 | 14.16 | 14.16 | 13.90 | 14.10 | 20,176,394 | +0.02(+0.15%) |
Feb 03, 2011 | 14.31 | 14.31 | 14.05 | 14.08 | 23,818,480 | -0.27(-1.85%) |
Feb 02, 2011 | 13.93 | 14.45 | 13.93 | 14.34 | 31,096,866 | +0.35(+2.49%) |
Feb 01, 2011 | 14.08 | 14.10 | 13.91 | 13.99 | 24,291,096 | +0.04(+0.31%) |
Jan 31, 2011 | 13.88 | 14.03 | 13.78 | 13.95 | 18,294,460 | +0.06(+0.44%) |
Jan 28, 2011 | 14.07 | 14.28 | 13.87 | 13.89 | 26,395,756 | -0.27(-1.87%) |
Jan 27, 2011 | 14.37 | 14.40 | 14.11 | 14.15 | 38,689,208 | -0.26(-1.82%) |
Jan 26, 2011 | 13.81 | 14.49 | 13.76 | 14.41 | 58,074,432 | +0.55(+3.93%) |
Jan 25, 2011 | 13.86 | 13.95 | 13.73 | 13.87 | 28,572,372 | -0.05(-0.39%) |
Jan 24, 2011 | 13.80 | 13.95 | 13.78 | 13.92 | 17,729,806 | +0.04(+0.31%) |
Jan 21, 2011 | 13.85 | 13.97 | 13.78 | 13.88 | 17,237,656 | +0.01(+0.05%) |
Jan 20, 2011 | 13.86 | 14.03 | 13.82 | 13.87 | 26,205,890 | +0.01(+0.05%) |
Jan 19, 2011 | 14.07 | 14.07 | 13.82 | 13.87 | 22,188,230 | -0.20(-1.42%) |
Jan 18, 2011 | 13.99 | 14.15 | 13.94 | 14.07 | 24,752,912 | +0.17(+1.26%) |
Jan 14, 2011 | 13.82 | 13.99 | 13.76 | 13.89 | 16,709,114 | +0.04(+0.26%) |
Jan 13, 2011 | 13.77 | 14.00 | 13.75 | 13.86 | 26,302,554 | +0.11(+0.79%) |
Jan 12, 2011 | 13.56 | 13.75 | 13.51 | 13.75 | 19,616,402 | +0.24(+1.75%) |
Jan 11, 2011 | 13.35 | 13.54 | 13.24 | 13.51 | 29,252,708 | +0.19(+1.39%) |
Jan 10, 2011 | 13.55 | 13.65 | 13.32 | 13.32 | 28,595,532 | -0.31(-2.24%) |
Jan 07, 2011 | 13.60 | 13.72 | 13.54 | 13.63 | 16,782,478 | -0.00(-0.03%) |
Jan 06, 2011 | 13.64 | 13.73 | 13.60 | 13.63 | 21,870,572 | -0.01(-0.05%) |
Jan 05, 2011 | 13.35 | 13.71 | 13.35 | 13.64 | 30,176,554 | +0.20(+1.46%) |
Jan 04, 2011 | 13.40 | 13.50 | 13.33 | 13.44 | 27,442,110 | +0.15(+1.12%) |