Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.38 | 17.66 | 17.16 | 17.17 | 19,486,702 | -0.52(-2.96%) |
Mar 30, 2011 | 17.69 | 17.69 | 17.69 | 17.69 | 20,224,620 | +0.17(+0.95%) |
Mar 29, 2011 | 17.18 | 17.54 | 16.86 | 17.53 | 16,832,392 | +0.50(+2.94%) |
Mar 28, 2011 | 17.28 | 17.32 | 16.97 | 17.02 | 12,890,017 | -0.21(-1.20%) |
Mar 25, 2011 | 16.70 | 17.27 | 16.69 | 17.23 | 19,720,898 | +0.66(+3.96%) |
Mar 24, 2011 | 16.76 | 16.78 | 16.24 | 16.58 | 20,080,768 | -0.02(-0.14%) |
Mar 23, 2011 | 16.13 | 16.77 | 16.07 | 16.60 | 23,993,718 | +0.42(+2.60%) |
Mar 22, 2011 | 16.30 | 16.35 | 15.92 | 16.18 | 12,660,832 | -0.12(-0.71%) |
Mar 21, 2011 | 16.20 | 16.30 | 16.11 | 16.29 | 12,210,866 | +0.55(+3.51%) |
Mar 18, 2011 | 16.29 | 16.35 | 15.72 | 15.74 | 23,002,764 | -0.33(-2.04%) |
Mar 17, 2011 | 16.07 | 16.24 | 15.95 | 16.07 | 19,201,546 | +0.27(+1.71%) |
Mar 16, 2011 | 16.07 | 16.29 | 15.61 | 15.80 | 27,523,946 | -0.27(-1.68%) |
Mar 15, 2011 | 16.19 | 16.63 | 16.05 | 16.07 | 26,661,164 | -0.56(-3.39%) |
Mar 14, 2011 | 16.37 | 16.90 | 16.12 | 16.63 | 31,499,530 | +0.52(+3.25%) |
Mar 11, 2011 | 15.58 | 16.20 | 15.27 | 16.11 | 27,911,476 | +0.96(+6.31%) |
Mar 10, 2011 | 15.69 | 15.70 | 14.74 | 15.15 | 29,085,312 | -0.80(-5.02%) |
Mar 09, 2011 | 15.64 | 16.02 | 15.48 | 15.95 | 19,635,126 | +0.30(+1.91%) |
Mar 08, 2011 | 16.06 | 16.06 | 15.47 | 15.65 | 15,298,158 | -0.37(-2.30%) |
Mar 07, 2011 | 16.55 | 16.58 | 15.78 | 16.02 | 17,169,642 | -0.48(-2.93%) |
Mar 04, 2011 | 16.69 | 16.73 | 16.37 | 16.51 | 21,407,064 | -0.18(-1.07%) |
Mar 03, 2011 | 15.78 | 16.71 | 15.71 | 16.69 | 36,365,052 | +1.36(+8.87%) |
Mar 02, 2011 | 15.54 | 15.62 | 15.14 | 15.33 | 20,924,542 | -0.21(-1.33%) |
Mar 01, 2011 | 16.22 | 16.32 | 15.47 | 15.53 | 20,558,006 | -0.69(-4.26%) |
Feb 28, 2011 | 16.54 | 16.62 | 16.03 | 16.22 | 19,735,148 | -0.22(-1.33%) |
Feb 25, 2011 | 15.68 | 16.45 | 15.63 | 16.44 | 23,968,140 | +1.01(+6.57%) |
Feb 24, 2011 | 15.70 | 15.88 | 15.27 | 15.43 | 30,432,038 | -0.55(-3.42%) |
Feb 23, 2011 | 16.24 | 16.43 | 15.37 | 15.98 | 39,571,668 | -0.24(-1.49%) |
Feb 22, 2011 | 16.77 | 16.98 | 16.21 | 16.22 | 27,050,718 | -0.72(-4.25%) |
Feb 18, 2011 | 17.28 | 17.41 | 16.88 | 16.94 | 30,881,320 | -0.50(-2.87%) |
Feb 17, 2011 | 17.01 | 17.52 | 16.83 | 17.44 | 30,352,692 | +0.64(+3.80%) |
Feb 16, 2011 | 16.83 | 17.05 | 16.72 | 16.80 | 30,140,278 | +0.42(+2.57%) |
Feb 15, 2011 | 16.78 | 16.84 | 16.24 | 16.38 | 23,495,078 | -0.36(-2.17%) |
Feb 14, 2011 | 16.07 | 16.99 | 16.05 | 16.74 | 26,405,242 | +0.67(+4.14%) |
Feb 11, 2011 | 16.22 | 16.37 | 15.85 | 16.08 | 28,953,776 | +0.28(+1.78%) |
Feb 10, 2011 | 15.53 | 16.17 | 15.23 | 15.80 | 24,367,346 | +0.07(+0.48%) |
Feb 09, 2011 | 16.04 | 16.14 | 15.58 | 15.72 | 21,557,164 | -0.37(-2.32%) |
Feb 08, 2011 | 15.74 | 16.13 | 15.53 | 16.09 | 20,634,138 | +0.40(+2.56%) |
Feb 07, 2011 | 15.58 | 16.11 | 15.56 | 15.69 | 20,630,824 | +0.44(+2.90%) |
Feb 04, 2011 | 15.08 | 15.31 | 14.97 | 15.25 | 15,738,964 | +0.24(+1.61%) |
Feb 03, 2011 | 15.09 | 15.18 | 14.68 | 15.01 | 17,334,766 | -0.18(-1.21%) |
Feb 02, 2011 | 14.96 | 15.51 | 14.93 | 15.19 | 20,420,900 | +0.21(+1.42%) |
Feb 01, 2011 | 14.80 | 15.00 | 14.70 | 14.98 | 21,930,858 | +0.40(+2.76%) |
Jan 31, 2011 | 14.63 | 14.66 | 14.47 | 14.58 | 18,455,882 | +0.12(+0.83%) |
Jan 28, 2011 | 14.57 | 14.65 | 14.38 | 14.46 | 17,715,452 | -0.13(-0.87%) |
Jan 27, 2011 | 14.65 | 14.82 | 14.40 | 14.58 | 15,371,906 | +0.04(+0.28%) |
Jan 26, 2011 | 14.13 | 14.59 | 14.10 | 14.54 | 19,669,350 | +0.56(+4.03%) |
Jan 25, 2011 | 13.98 | 14.04 | 13.77 | 13.98 | 18,200,270 | +0.12(+0.87%) |
Jan 24, 2011 | 13.88 | 14.05 | 13.76 | 13.86 | 12,238,693 | -0.01(-0.08%) |
Jan 21, 2011 | 13.80 | 14.00 | 13.71 | 13.87 | 19,565,878 | +0.03(+0.21%) |
Jan 20, 2011 | 14.11 | 14.20 | 13.52 | 13.84 | 23,733,050 | -0.40(-2.82%) |
Jan 19, 2011 | 14.66 | 14.70 | 14.19 | 14.24 | 16,140,825 | -0.45(-3.09%) |
Jan 18, 2011 | 14.42 | 14.70 | 14.31 | 14.70 | 14,760,331 | +0.33(+2.32%) |
Jan 14, 2011 | 14.42 | 14.42 | 14.05 | 14.36 | 18,257,832 | +0.05(+0.36%) |
Jan 13, 2011 | 14.17 | 14.47 | 14.12 | 14.31 | 18,681,526 | +0.20(+1.38%) |
Jan 12, 2011 | 14.04 | 14.26 | 13.97 | 14.12 | 20,506,612 | +0.23(+1.66%) |
Jan 11, 2011 | 13.71 | 13.99 | 13.68 | 13.89 | 15,633,386 | +0.25(+1.81%) |
Jan 10, 2011 | 13.55 | 13.74 | 13.47 | 13.64 | 14,712,054 | -0.06(-0.42%) |
Jan 07, 2011 | 13.66 | 13.76 | 13.51 | 13.70 | 10,752,337 | +0.16(+1.18%) |
Jan 06, 2011 | 13.73 | 13.79 | 13.49 | 13.54 | 13,238,757 | -0.01(-0.08%) |
Jan 05, 2011 | 13.30 | 13.69 | 13.24 | 13.55 | 18,085,222 | +0.22(+1.64%) |
Jan 04, 2011 | 13.71 | 13.73 | 13.23 | 13.33 | 15,889,486 | -0.29(-2.15%) |