Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.56 | 17.85 | 17.34 | 17.35 | 19,286,880 | -0.53(-2.96%) |
Mar 30, 2011 | 17.88 | 17.88 | 17.88 | 17.88 | 20,017,232 | +0.17(+0.95%) |
Mar 29, 2011 | 17.36 | 17.73 | 17.04 | 17.71 | 16,659,788 | +0.51(+2.94%) |
Mar 28, 2011 | 17.46 | 17.50 | 17.14 | 17.20 | 12,757,839 | -0.21(-1.20%) |
Mar 25, 2011 | 16.88 | 17.45 | 16.86 | 17.41 | 19,518,674 | +0.66(+3.96%) |
Mar 24, 2011 | 16.93 | 16.96 | 16.40 | 16.75 | 19,874,854 | -0.02(-0.14%) |
Mar 23, 2011 | 16.29 | 16.94 | 16.24 | 16.77 | 23,747,678 | +0.42(+2.60%) |
Mar 22, 2011 | 16.47 | 16.52 | 16.08 | 16.35 | 12,531,004 | -0.12(-0.71%) |
Mar 21, 2011 | 16.36 | 16.47 | 16.28 | 16.46 | 12,085,652 | +0.56(+3.51%) |
Mar 18, 2011 | 16.46 | 16.52 | 15.88 | 15.90 | 22,766,886 | -0.33(-2.04%) |
Mar 17, 2011 | 16.24 | 16.40 | 16.11 | 16.24 | 19,004,648 | +0.27(+1.71%) |
Mar 16, 2011 | 16.24 | 16.46 | 15.77 | 15.96 | 27,241,708 | -0.27(-1.68%) |
Mar 15, 2011 | 16.36 | 16.81 | 16.21 | 16.24 | 26,387,774 | -0.57(-3.39%) |
Mar 14, 2011 | 16.54 | 17.07 | 16.28 | 16.81 | 31,176,524 | +0.53(+3.25%) |
Mar 11, 2011 | 15.74 | 16.36 | 15.43 | 16.28 | 27,625,264 | +0.97(+6.31%) |
Mar 10, 2011 | 15.85 | 15.86 | 14.89 | 15.31 | 28,787,062 | -0.81(-5.02%) |
Mar 09, 2011 | 15.80 | 16.18 | 15.64 | 16.12 | 19,433,780 | +0.30(+1.91%) |
Mar 08, 2011 | 16.22 | 16.22 | 15.63 | 15.82 | 15,141,286 | -0.37(-2.30%) |
Mar 07, 2011 | 16.72 | 16.75 | 15.94 | 16.19 | 16,993,578 | -0.49(-2.93%) |
Mar 04, 2011 | 16.86 | 16.90 | 16.54 | 16.68 | 21,187,548 | -0.18(-1.07%) |
Mar 03, 2011 | 15.94 | 16.89 | 15.88 | 16.86 | 35,992,156 | +1.37(+8.87%) |
Mar 02, 2011 | 15.70 | 15.78 | 15.30 | 15.49 | 20,709,976 | -0.21(-1.33%) |
Mar 01, 2011 | 16.39 | 16.49 | 15.63 | 15.69 | 20,347,198 | -0.70(-4.26%) |
Feb 28, 2011 | 16.71 | 16.79 | 16.20 | 16.39 | 19,532,776 | -0.22(-1.33%) |
Feb 25, 2011 | 15.85 | 16.63 | 15.79 | 16.61 | 23,722,364 | +1.02(+6.57%) |
Feb 24, 2011 | 15.86 | 16.05 | 15.42 | 15.59 | 30,119,978 | -0.55(-3.42%) |
Feb 23, 2011 | 16.40 | 16.60 | 15.53 | 16.14 | 39,165,888 | -0.24(-1.49%) |
Feb 22, 2011 | 16.95 | 17.16 | 16.38 | 16.39 | 26,773,332 | -0.73(-4.25%) |
Feb 18, 2011 | 17.46 | 17.59 | 17.06 | 17.11 | 30,564,654 | -0.51(-2.87%) |
Feb 17, 2011 | 17.18 | 17.70 | 17.00 | 17.62 | 30,041,446 | +0.65(+3.80%) |
Feb 16, 2011 | 17.00 | 17.22 | 16.89 | 16.97 | 29,831,210 | +0.42(+2.57%) |
Feb 15, 2011 | 16.95 | 17.02 | 16.41 | 16.55 | 23,254,152 | -0.37(-2.17%) |
Feb 14, 2011 | 16.24 | 17.17 | 16.21 | 16.92 | 26,134,476 | +0.67(+4.15%) |
Feb 11, 2011 | 16.39 | 16.54 | 16.01 | 16.24 | 28,661,276 | +0.28(+1.78%) |
Feb 10, 2011 | 15.68 | 16.33 | 15.38 | 15.96 | 24,121,178 | +0.08(+0.47%) |
Feb 09, 2011 | 16.21 | 16.31 | 15.74 | 15.88 | 21,339,386 | -0.38(-2.32%) |
Feb 08, 2011 | 15.90 | 16.29 | 15.68 | 16.26 | 20,425,684 | +0.41(+2.56%) |
Feb 07, 2011 | 15.74 | 16.28 | 15.72 | 15.85 | 20,422,404 | +0.45(+2.90%) |
Feb 04, 2011 | 15.23 | 15.47 | 15.13 | 15.41 | 15,579,963 | +0.24(+1.61%) |
Feb 03, 2011 | 15.25 | 15.33 | 14.82 | 15.16 | 17,159,644 | -0.19(-1.21%) |
Feb 02, 2011 | 15.12 | 15.67 | 15.09 | 15.35 | 20,214,602 | +0.21(+1.42%) |
Feb 01, 2011 | 14.95 | 15.16 | 14.85 | 15.13 | 21,709,306 | +0.41(+2.76%) |
Jan 31, 2011 | 14.78 | 14.81 | 14.62 | 14.73 | 18,269,432 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,536,484 | -0.13(-0.87%) |
Jan 27, 2011 | 14.80 | 14.98 | 14.54 | 14.73 | 15,216,613 | +0.04(+0.28%) |
Jan 26, 2011 | 14.28 | 14.74 | 14.24 | 14.69 | 19,470,644 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.19 | 13.91 | 14.12 | 18,016,404 | +0.12(+0.87%) |
Jan 24, 2011 | 14.02 | 14.19 | 13.90 | 14.00 | 12,115,053 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,368,216 | +0.03(+0.21%) |
Jan 20, 2011 | 14.26 | 14.34 | 13.66 | 13.98 | 23,493,290 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.85 | 14.33 | 14.39 | 15,977,765 | -0.46(-3.09%) |
Jan 18, 2011 | 14.57 | 14.85 | 14.45 | 14.85 | 14,611,216 | +0.34(+2.32%) |
Jan 14, 2011 | 14.57 | 14.57 | 14.20 | 14.51 | 18,073,384 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.27 | 14.46 | 18,492,798 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.41 | 14.11 | 14.26 | 20,299,446 | +0.23(+1.66%) |
Jan 11, 2011 | 13.85 | 14.13 | 13.82 | 14.03 | 15,475,452 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.88 | 13.61 | 13.78 | 14,563,427 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.65 | 13.84 | 10,643,713 | +0.16(+1.18%) |
Jan 06, 2011 | 13.87 | 13.93 | 13.62 | 13.68 | 13,105,014 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.69 | 17,902,518 | +0.22(+1.64%) |
Jan 04, 2011 | 13.86 | 13.87 | 13.36 | 13.47 | 15,728,964 | -0.30(-2.15%) |