Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.25 | 13.48 | 13.18 | 13.31 | 33,580,452 | -0.04(-0.27%) |
Mar 30, 2011 | 13.35 | 13.35 | 13.35 | 13.35 | 23,788,076 | +0.13(+0.99%) |
Mar 29, 2011 | 13.27 | 13.33 | 13.07 | 13.21 | 24,766,828 | -0.12(-0.91%) |
Mar 28, 2011 | 13.39 | 13.46 | 13.33 | 13.34 | 15,590,401 | -0.07(-0.51%) |
Mar 25, 2011 | 13.38 | 13.46 | 13.24 | 13.41 | 18,649,590 | +0.11(+0.83%) |
Mar 24, 2011 | 13.29 | 13.35 | 13.17 | 13.30 | 19,828,656 | +0.10(+0.74%) |
Mar 23, 2011 | 13.22 | 13.28 | 13.00 | 13.20 | 27,109,524 | -0.07(-0.52%) |
Mar 22, 2011 | 13.21 | 13.46 | 13.21 | 13.27 | 33,016,650 | -0.00(-0.02%) |
Mar 21, 2011 | 13.22 | 13.28 | 13.16 | 13.27 | 25,543,618 | +0.17(+1.29%) |
Mar 18, 2011 | 13.03 | 13.21 | 12.84 | 13.10 | 54,987,352 | +0.31(+2.42%) |
Mar 17, 2011 | 12.84 | 12.85 | 12.58 | 12.79 | 35,990,268 | +0.22(+1.78%) |
Mar 16, 2011 | 12.89 | 12.95 | 12.28 | 12.57 | 101,671,728 | -0.35(-2.70%) |
Mar 15, 2011 | 12.77 | 12.99 | 12.74 | 12.91 | 112,563,528 | -0.40(-3.00%) |
Mar 14, 2011 | 13.30 | 13.41 | 13.27 | 13.31 | 54,576,240 | -0.33(-2.42%) |
Mar 11, 2011 | 13.43 | 13.70 | 13.33 | 13.64 | 37,212,752 | +0.05(+0.39%) |
Mar 10, 2011 | 13.64 | 13.68 | 13.42 | 13.59 | 47,075,664 | -0.19(-1.36%) |
Mar 09, 2011 | 13.74 | 13.91 | 13.74 | 13.78 | 39,771,136 | -0.00(-0.02%) |
Mar 08, 2011 | 13.64 | 13.79 | 13.53 | 13.78 | 61,011,220 | +0.23(+1.71%) |
Mar 07, 2011 | 13.59 | 13.73 | 13.44 | 13.55 | 68,367,624 | -0.01(-0.09%) |
Mar 04, 2011 | 13.59 | 13.62 | 13.30 | 13.56 | 101,638,088 | +0.24(+1.83%) |
Mar 03, 2011 | 13.14 | 13.46 | 13.10 | 13.32 | 453,665,568 | +0.40(+3.09%) |
Mar 02, 2011 | 13.30 | 13.32 | 12.90 | 12.92 | 116,128,152 | -0.78(-5.71%) |
Mar 01, 2011 | 14.13 | 14.17 | 13.62 | 13.70 | 27,616,058 | -0.39(-2.79%) |
Feb 28, 2011 | 13.97 | 14.13 | 13.90 | 14.09 | 21,060,370 | +0.17(+1.24%) |
Feb 25, 2011 | 13.83 | 13.94 | 13.79 | 13.92 | 12,577,272 | +0.17(+1.21%) |
Feb 24, 2011 | 13.61 | 13.78 | 13.55 | 13.75 | 18,045,052 | +0.13(+0.94%) |
Feb 23, 2011 | 13.44 | 13.81 | 13.42 | 13.63 | 22,054,516 | -0.14(-1.04%) |
Feb 22, 2011 | 13.89 | 14.02 | 13.66 | 13.77 | 22,485,366 | -0.41(-2.90%) |
Feb 18, 2011 | 14.17 | 14.24 | 14.06 | 14.18 | 17,612,122 | -0.02(-0.15%) |
Feb 17, 2011 | 14.08 | 14.25 | 14.03 | 14.20 | 14,402,480 | +0.06(+0.42%) |
Feb 16, 2011 | 13.98 | 14.18 | 13.97 | 14.14 | 17,905,354 | +0.19(+1.37%) |
Feb 15, 2011 | 13.87 | 14.02 | 13.84 | 13.95 | 15,002,236 | -0.01(-0.04%) |
Feb 14, 2011 | 14.25 | 14.29 | 13.88 | 13.96 | 18,959,182 | -0.40(-2.76%) |
Feb 11, 2011 | 14.03 | 14.46 | 13.93 | 14.35 | 17,314,982 | +0.29(+2.03%) |
Feb 10, 2011 | 13.89 | 14.27 | 13.84 | 14.07 | 33,346,704 | -0.10(-0.69%) |
Feb 09, 2011 | 14.25 | 14.39 | 14.13 | 14.16 | 23,467,122 | -0.26(-1.80%) |
Feb 08, 2011 | 14.48 | 14.50 | 14.34 | 14.42 | 21,497,406 | -0.05(-0.33%) |
Feb 07, 2011 | 14.10 | 14.50 | 14.07 | 14.47 | 26,317,418 | +0.38(+2.73%) |
Feb 04, 2011 | 13.80 | 14.13 | 13.80 | 14.09 | 22,076,226 | +0.24(+1.74%) |
Feb 03, 2011 | 13.77 | 13.88 | 13.61 | 13.85 | 18,578,906 | +0.10(+0.76%) |
Feb 02, 2011 | 13.89 | 14.01 | 13.70 | 13.74 | 15,410,775 | -0.23(-1.66%) |
Feb 01, 2011 | 13.76 | 14.02 | 13.74 | 13.97 | 20,044,346 | +0.35(+2.60%) |
Jan 31, 2011 | 13.59 | 13.74 | 13.51 | 13.62 | 14,950,449 | +0.08(+0.59%) |
Jan 28, 2011 | 13.91 | 14.06 | 13.53 | 13.54 | 22,265,678 | -0.49(-3.52%) |
Jan 27, 2011 | 13.87 | 14.07 | 13.80 | 14.03 | 14,523,950 | +0.18(+1.29%) |
Jan 26, 2011 | 13.82 | 13.96 | 13.80 | 13.85 | 13,358,411 | +0.05(+0.39%) |
Jan 25, 2011 | 13.66 | 13.82 | 13.58 | 13.80 | 13,105,927 | +0.09(+0.67%) |
Jan 24, 2011 | 13.77 | 13.80 | 13.63 | 13.71 | 14,677,871 | -0.04(-0.30%) |
Jan 21, 2011 | 13.71 | 13.79 | 13.57 | 13.75 | 16,259,742 | +0.21(+1.54%) |
Jan 20, 2011 | 13.59 | 13.69 | 13.32 | 13.54 | 23,783,022 | -0.02(-0.18%) |
Jan 19, 2011 | 13.80 | 13.86 | 13.50 | 13.57 | 20,886,746 | -0.34(-2.46%) |
Jan 18, 2011 | 13.86 | 13.93 | 13.70 | 13.91 | 19,011,410 | +0.04(+0.26%) |
Jan 14, 2011 | 13.57 | 13.87 | 13.54 | 13.87 | 15,830,764 | +0.29(+2.17%) |
Jan 13, 2011 | 13.82 | 13.83 | 13.52 | 13.58 | 17,044,024 | -0.28(-2.04%) |
Jan 12, 2011 | 13.79 | 13.97 | 13.75 | 13.86 | 16,025,654 | +0.21(+1.57%) |
Jan 11, 2011 | 13.62 | 13.74 | 13.56 | 13.65 | 12,944,865 | +0.12(+0.92%) |
Jan 10, 2011 | 13.58 | 13.60 | 13.41 | 13.52 | 16,806,994 | -0.19(-1.37%) |
Jan 07, 2011 | 13.86 | 13.94 | 13.59 | 13.71 | 15,944,824 | -0.09(-0.67%) |
Jan 06, 2011 | 13.85 | 13.94 | 13.76 | 13.80 | 21,284,234 | -0.01(-0.09%) |
Jan 05, 2011 | 13.49 | 13.83 | 13.49 | 13.81 | 22,126,376 | +0.18(+1.29%) |
Jan 04, 2011 | 13.76 | 13.80 | 13.52 | 13.64 | 17,559,186 | +0.00(+0.02%) |