Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.11 | 15.22 | 14.67 | 14.88 | 5,673,446 | -0.18(-1.22%) |
Mar 30, 2011 | 15.07 | 15.07 | 15.07 | 15.07 | 5,366,429 | -0.25(-1.63%) |
Mar 29, 2011 | 15.69 | 15.69 | 15.02 | 15.31 | 6,670,280 | -0.44(-2.80%) |
Mar 28, 2011 | 15.71 | 15.77 | 15.58 | 15.76 | 3,894,617 | +0.16(+1.01%) |
Mar 25, 2011 | 15.51 | 15.77 | 15.40 | 15.60 | 4,257,085 | +0.15(+0.97%) |
Mar 24, 2011 | 15.36 | 15.46 | 14.96 | 15.45 | 5,874,912 | +0.30(+1.98%) |
Mar 23, 2011 | 14.56 | 15.22 | 14.28 | 15.15 | 4,418,946 | +0.55(+3.76%) |
Mar 22, 2011 | 14.57 | 14.72 | 14.29 | 14.60 | 2,956,198 | +0.12(+0.81%) |
Mar 21, 2011 | 14.27 | 14.57 | 14.07 | 14.48 | 6,620,757 | +0.64(+4.63%) |
Mar 18, 2011 | 13.88 | 14.02 | 13.78 | 13.84 | 5,111,804 | +0.23(+1.71%) |
Mar 17, 2011 | 13.56 | 13.88 | 13.49 | 13.61 | 3,218,154 | +0.20(+1.49%) |
Mar 16, 2011 | 13.80 | 13.85 | 12.99 | 13.41 | 6,763,765 | -0.39(-2.83%) |
Mar 15, 2011 | 13.60 | 13.88 | 13.57 | 13.80 | 5,834,360 | -0.33(-2.36%) |
Mar 14, 2011 | 14.19 | 14.28 | 13.85 | 14.13 | 3,212,800 | -0.27(-1.85%) |
Mar 11, 2011 | 14.07 | 14.55 | 13.99 | 14.40 | 3,647,044 | -0.22(-1.48%) |
Mar 10, 2011 | 14.72 | 14.81 | 14.57 | 14.62 | 5,032,833 | -0.31(-2.06%) |
Mar 09, 2011 | 14.72 | 15.02 | 14.51 | 14.92 | 4,606,217 | +0.23(+1.59%) |
Mar 08, 2011 | 14.60 | 14.78 | 14.44 | 14.69 | 4,322,378 | +0.05(+0.34%) |
Mar 07, 2011 | 15.20 | 15.36 | 14.52 | 14.64 | 4,733,835 | -0.49(-3.25%) |
Mar 04, 2011 | 15.29 | 15.43 | 14.96 | 15.13 | 6,247,870 | -0.12(-0.82%) |
Mar 03, 2011 | 15.06 | 15.38 | 15.02 | 15.26 | 8,318,136 | +0.64(+4.39%) |
Mar 02, 2011 | 14.43 | 14.69 | 14.27 | 14.62 | 4,798,603 | +0.04(+0.29%) |
Mar 01, 2011 | 14.94 | 15.00 | 14.51 | 14.57 | 4,236,711 | -0.24(-1.63%) |
Feb 28, 2011 | 14.93 | 14.93 | 14.69 | 14.82 | 2,769,694 | +0.03(+0.23%) |
Feb 25, 2011 | 14.56 | 14.82 | 14.48 | 14.78 | 5,102,388 | +0.38(+2.66%) |
Feb 24, 2011 | 13.97 | 14.47 | 13.95 | 14.40 | 6,460,259 | +0.27(+1.94%) |
Feb 23, 2011 | 14.36 | 14.41 | 13.64 | 14.12 | 6,410,643 | -0.13(-0.93%) |
Feb 22, 2011 | 14.47 | 14.66 | 14.06 | 14.26 | 9,478,405 | -0.43(-2.95%) |
Feb 18, 2011 | 14.65 | 14.72 | 14.59 | 14.69 | 4,290,267 | +0.02(+0.11%) |
Feb 17, 2011 | 14.73 | 14.73 | 14.57 | 14.67 | 3,379,529 | -0.06(-0.40%) |
Feb 16, 2011 | 14.82 | 14.86 | 14.57 | 14.73 | 4,061,196 | +0.01(+0.06%) |
Feb 15, 2011 | 14.59 | 14.75 | 14.47 | 14.72 | 6,612,604 | +0.17(+1.14%) |
Feb 14, 2011 | 14.40 | 14.82 | 14.37 | 14.56 | 7,015,526 | +0.27(+1.92%) |
Feb 11, 2011 | 14.15 | 14.38 | 13.98 | 14.28 | 5,477,721 | +0.08(+0.59%) |
Feb 10, 2011 | 13.76 | 14.23 | 13.58 | 14.20 | 7,067,441 | +0.26(+1.85%) |
Feb 09, 2011 | 14.32 | 14.33 | 13.82 | 13.94 | 6,096,118 | -0.46(-3.18%) |
Feb 08, 2011 | 14.32 | 14.47 | 14.23 | 14.40 | 3,704,846 | +0.11(+0.76%) |
Feb 07, 2011 | 14.42 | 14.50 | 14.22 | 14.29 | 6,067,159 | -0.03(-0.17%) |
Feb 04, 2011 | 14.61 | 14.65 | 14.17 | 14.32 | 5,451,448 | -0.13(-0.92%) |
Feb 03, 2011 | 14.37 | 14.95 | 14.06 | 14.45 | 17,502,762 | +0.57(+4.14%) |
Feb 02, 2011 | 13.63 | 13.87 | 13.48 | 13.87 | 7,276,668 | +0.29(+2.14%) |
Feb 01, 2011 | 13.19 | 13.89 | 13.16 | 13.58 | 9,581,794 | +0.49(+3.75%) |
Jan 31, 2011 | 12.87 | 13.13 | 12.73 | 13.09 | 4,738,675 | +0.12(+0.96%) |
Jan 28, 2011 | 13.38 | 13.46 | 12.94 | 12.97 | 4,995,274 | -0.45(-3.35%) |
Jan 27, 2011 | 13.13 | 13.43 | 13.13 | 13.42 | 3,963,592 | +0.26(+1.96%) |
Jan 26, 2011 | 13.12 | 13.19 | 12.98 | 13.16 | 3,409,061 | +0.04(+0.32%) |
Jan 25, 2011 | 13.19 | 13.26 | 12.94 | 13.12 | 3,252,501 | -0.15(-1.13%) |
Jan 24, 2011 | 13.24 | 13.39 | 13.07 | 13.27 | 5,079,833 | -0.02(-0.13%) |
Jan 21, 2011 | 12.84 | 13.28 | 12.78 | 13.28 | 7,846,970 | +0.52(+4.11%) |
Jan 20, 2011 | 12.51 | 12.77 | 12.24 | 12.76 | 5,600,168 | +0.17(+1.39%) |
Jan 19, 2011 | 12.88 | 12.93 | 12.49 | 12.58 | 4,961,928 | -0.16(-1.24%) |
Jan 18, 2011 | 13.07 | 13.15 | 12.63 | 12.74 | 7,391,625 | -0.54(-4.07%) |
Jan 14, 2011 | 12.98 | 13.28 | 12.83 | 13.28 | 7,941,547 | +0.22(+1.66%) |
Jan 13, 2011 | 12.54 | 13.07 | 12.51 | 13.07 | 8,797,276 | +0.35(+2.75%) |
Jan 12, 2011 | 12.48 | 12.73 | 12.41 | 12.72 | 4,552,055 | +0.27(+2.21%) |
Jan 11, 2011 | 12.42 | 12.55 | 12.31 | 12.44 | 4,430,056 | +0.16(+1.29%) |
Jan 10, 2011 | 12.36 | 12.47 | 12.18 | 12.29 | 2,009,881 | -0.12(-1.01%) |
Jan 07, 2011 | 12.51 | 12.68 | 12.31 | 12.41 | 3,514,166 | -0.06(-0.47%) |
Jan 06, 2011 | 12.52 | 12.67 | 12.32 | 12.47 | 3,356,299 | +0.02(+0.13%) |
Jan 05, 2011 | 12.33 | 12.52 | 12.14 | 12.45 | 3,679,397 | -0.01(-0.07%) |
Jan 04, 2011 | 12.43 | 12.52 | 12.18 | 12.46 | 4,989,244 | +0.15(+1.22%) |