Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.36 | 16.80 | 16.33 | 16.68 | 11,114,797 | +0.24(+1.48%) |
Mar 30, 2011 | 16.05 | 16.60 | 15.97 | 16.43 | 17,584,626 | +0.46(+2.91%) |
Mar 29, 2011 | 15.25 | 16.10 | 15.01 | 15.97 | 18,433,900 | +0.72(+4.71%) |
Mar 28, 2011 | 15.38 | 15.45 | 15.22 | 15.25 | 6,358,162 | -0.11(-0.68%) |
Mar 25, 2011 | 15.10 | 15.39 | 15.03 | 15.36 | 8,795,386 | +0.27(+1.80%) |
Mar 24, 2011 | 14.98 | 15.11 | 14.80 | 15.08 | 6,975,531 | +0.21(+1.41%) |
Mar 23, 2011 | 14.80 | 14.98 | 14.70 | 14.87 | 7,594,643 | +0.06(+0.37%) |
Mar 22, 2011 | 15.00 | 15.03 | 14.76 | 14.82 | 7,764,758 | -0.16(-1.07%) |
Mar 21, 2011 | 14.88 | 15.05 | 14.83 | 14.98 | 8,395,622 | +0.13(+0.89%) |
Mar 18, 2011 | 14.75 | 14.92 | 14.61 | 14.85 | 16,738,926 | +0.31(+2.17%) |
Mar 17, 2011 | 14.42 | 14.66 | 14.23 | 14.53 | 12,418,582 | +0.37(+2.61%) |
Mar 16, 2011 | 14.22 | 14.32 | 13.95 | 14.16 | 14,306,146 | -0.08(-0.54%) |
Mar 15, 2011 | 14.10 | 14.36 | 14.05 | 14.24 | 11,298,052 | -0.09(-0.66%) |
Mar 14, 2011 | 14.32 | 14.50 | 14.14 | 14.33 | 7,305,920 | -0.03(-0.19%) |
Mar 11, 2011 | 14.08 | 14.53 | 14.02 | 14.36 | 10,425,343 | +0.16(+1.13%) |
Mar 10, 2011 | 14.47 | 14.47 | 14.10 | 14.20 | 13,323,708 | -0.41(-2.80%) |
Mar 09, 2011 | 14.61 | 14.69 | 14.43 | 14.61 | 9,062,320 | -0.02(-0.15%) |
Mar 08, 2011 | 14.60 | 14.85 | 14.43 | 14.63 | 8,093,935 | +0.10(+0.68%) |
Mar 07, 2011 | 14.88 | 14.96 | 14.42 | 14.53 | 9,454,238 | -0.27(-1.79%) |
Mar 04, 2011 | 15.05 | 15.05 | 14.66 | 14.80 | 7,364,028 | -0.27(-1.76%) |
Mar 03, 2011 | 14.97 | 15.11 | 14.88 | 15.06 | 10,333,748 | +0.44(+2.98%) |
Mar 02, 2011 | 14.73 | 14.96 | 14.56 | 14.63 | 9,690,075 | -0.14(-0.94%) |
Mar 01, 2011 | 15.39 | 15.47 | 14.67 | 14.76 | 11,133,679 | -0.59(-3.82%) |
Feb 28, 2011 | 15.53 | 15.54 | 15.18 | 15.35 | 7,850,194 | -0.17(-1.07%) |
Feb 25, 2011 | 15.32 | 15.52 | 15.21 | 15.52 | 5,638,335 | +0.30(+1.96%) |
Feb 24, 2011 | 14.94 | 15.32 | 14.94 | 15.22 | 11,712,356 | +0.17(+1.10%) |
Feb 23, 2011 | 15.26 | 15.45 | 14.76 | 15.05 | 11,268,894 | -0.14(-0.95%) |
Feb 22, 2011 | 15.70 | 15.81 | 15.17 | 15.19 | 14,767,842 | -0.84(-5.24%) |
Feb 18, 2011 | 16.81 | 16.82 | 16.01 | 16.03 | 12,004,784 | -0.70(-4.19%) |
Feb 17, 2011 | 16.45 | 16.78 | 16.45 | 16.74 | 6,908,615 | +0.15(+0.93%) |
Feb 16, 2011 | 16.63 | 16.79 | 16.49 | 16.58 | 7,910,553 | -0.03(-0.17%) |
Feb 15, 2011 | 16.44 | 16.70 | 16.43 | 16.61 | 7,372,914 | +0.15(+0.94%) |
Feb 14, 2011 | 16.15 | 16.50 | 16.09 | 16.45 | 6,666,207 | +0.24(+1.50%) |
Feb 11, 2011 | 16.14 | 16.26 | 15.99 | 16.21 | 8,750,159 | +0.08(+0.47%) |
Feb 10, 2011 | 16.15 | 16.31 | 15.98 | 16.14 | 6,766,684 | -0.14(-0.84%) |
Feb 09, 2011 | 16.22 | 16.44 | 16.10 | 16.27 | 6,643,699 | -0.03(-0.17%) |
Feb 08, 2011 | 16.16 | 16.32 | 16.03 | 16.30 | 7,175,819 | +0.19(+1.19%) |
Feb 07, 2011 | 16.06 | 16.28 | 15.89 | 16.11 | 9,368,884 | +0.07(+0.41%) |
Feb 04, 2011 | 16.00 | 16.11 | 15.80 | 16.04 | 9,304,474 | -0.02(-0.14%) |
Feb 03, 2011 | 16.22 | 16.45 | 15.64 | 16.06 | 16,403,130 | -0.06(-0.37%) |
Feb 02, 2011 | 16.10 | 16.29 | 15.98 | 16.12 | 7,150,810 | -0.11(-0.68%) |
Feb 01, 2011 | 15.98 | 16.36 | 15.89 | 16.23 | 11,627,262 | +0.38(+2.39%) |
Jan 31, 2011 | 15.68 | 15.94 | 15.49 | 15.86 | 11,602,177 | +0.24(+1.55%) |
Jan 28, 2011 | 16.07 | 16.09 | 15.56 | 15.61 | 7,822,679 | -0.41(-2.54%) |
Jan 27, 2011 | 15.97 | 16.10 | 15.85 | 16.02 | 7,302,262 | +0.14(+0.90%) |
Jan 26, 2011 | 15.81 | 15.94 | 15.73 | 15.88 | 10,561,947 | +0.16(+1.01%) |
Jan 25, 2011 | 15.62 | 15.76 | 15.33 | 15.72 | 12,286,944 | -0.10(-0.62%) |
Jan 24, 2011 | 15.59 | 16.27 | 15.57 | 15.82 | 16,787,508 | +0.49(+3.22%) |
Jan 21, 2011 | 15.29 | 15.65 | 15.16 | 15.32 | 10,484,837 | +0.25(+1.68%) |
Jan 20, 2011 | 15.38 | 15.39 | 14.94 | 15.07 | 12,900,796 | -0.37(-2.42%) |
Jan 19, 2011 | 15.61 | 15.77 | 15.37 | 15.44 | 8,995,543 | -0.10(-0.64%) |
Jan 18, 2011 | 15.72 | 15.83 | 15.53 | 15.54 | 8,730,163 | -0.20(-1.26%) |
Jan 14, 2011 | 15.82 | 15.89 | 15.55 | 15.74 | 7,961,789 | -0.11(-0.69%) |
Jan 13, 2011 | 15.76 | 15.94 | 15.73 | 15.85 | 9,429,288 | +0.05(+0.35%) |
Jan 12, 2011 | 15.65 | 15.88 | 15.57 | 15.80 | 9,573,954 | +0.32(+2.06%) |
Jan 11, 2011 | 15.62 | 15.69 | 15.21 | 15.48 | 16,644,922 | +0.04(+0.25%) |
Jan 10, 2011 | 15.35 | 15.49 | 15.22 | 15.44 | 12,412,001 | +0.07(+0.46%) |
Jan 07, 2011 | 15.27 | 15.48 | 15.17 | 15.37 | 9,308,261 | +0.06(+0.42%) |
Jan 06, 2011 | 15.44 | 15.48 | 15.18 | 15.30 | 12,196,342 | -0.13(-0.85%) |
Jan 05, 2011 | 15.20 | 15.48 | 15.11 | 15.43 | 10,566,149 | +0.17(+1.12%) |
Jan 04, 2011 | 15.42 | 15.47 | 15.11 | 15.26 | 11,678,657 | -0.12(-0.79%) |