Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.94 | 15.04 | 14.75 | 14.77 | 20,468,190 | -0.12(-0.82%) |
Mar 30, 2011 | 14.89 | 14.89 | 14.89 | 14.89 | 28,580,266 | -0.22(-1.47%) |
Mar 29, 2011 | 15.27 | 15.34 | 15.04 | 15.11 | 17,394,086 | -0.24(-1.59%) |
Mar 28, 2011 | 15.43 | 15.47 | 15.27 | 15.35 | 13,102,743 | -0.01(-0.05%) |
Mar 25, 2011 | 15.30 | 15.38 | 15.19 | 15.36 | 14,127,234 | +0.08(+0.52%) |
Mar 24, 2011 | 15.06 | 15.34 | 14.88 | 15.28 | 21,432,492 | +0.36(+2.40%) |
Mar 23, 2011 | 14.84 | 15.03 | 14.63 | 14.92 | 19,364,368 | +0.04(+0.24%) |
Mar 22, 2011 | 14.92 | 15.01 | 14.81 | 14.89 | 13,190,213 | +0.02(+0.14%) |
Mar 21, 2011 | 15.01 | 15.03 | 14.85 | 14.87 | 15,678,341 | +0.01(+0.10%) |
Mar 18, 2011 | 15.06 | 15.14 | 14.73 | 14.85 | 17,488,524 | +0.03(+0.19%) |
Mar 17, 2011 | 14.95 | 15.04 | 14.69 | 14.82 | 17,404,966 | +0.13(+0.88%) |
Mar 16, 2011 | 14.97 | 15.22 | 14.48 | 14.69 | 23,176,940 | -0.40(-2.66%) |
Mar 15, 2011 | 14.87 | 15.19 | 14.86 | 15.09 | 22,936,970 | -0.24(-1.54%) |
Mar 14, 2011 | 15.17 | 15.45 | 15.14 | 15.33 | 14,104,747 | +0.08(+0.52%) |
Mar 11, 2011 | 15.17 | 15.32 | 15.11 | 15.25 | 16,946,606 | -0.01(-0.05%) |
Mar 10, 2011 | 15.63 | 15.70 | 15.22 | 15.26 | 21,725,820 | -0.61(-3.83%) |
Mar 09, 2011 | 16.14 | 16.14 | 15.50 | 15.87 | 26,077,704 | -0.37(-2.29%) |
Mar 08, 2011 | 16.25 | 16.35 | 16.00 | 16.24 | 12,422,091 | +0.07(+0.44%) |
Mar 07, 2011 | 16.36 | 16.55 | 16.04 | 16.17 | 21,093,930 | -0.24(-1.44%) |
Mar 04, 2011 | 16.37 | 16.53 | 16.18 | 16.40 | 13,469,905 | +0.05(+0.31%) |
Mar 03, 2011 | 16.23 | 16.46 | 16.12 | 16.35 | 14,625,506 | +0.38(+2.37%) |
Mar 02, 2011 | 15.75 | 16.19 | 15.75 | 15.98 | 21,776,058 | +0.21(+1.33%) |
Mar 01, 2011 | 16.53 | 16.62 | 15.75 | 15.77 | 24,832,276 | -0.74(-4.48%) |
Feb 28, 2011 | 16.32 | 16.55 | 16.30 | 16.50 | 18,363,154 | +0.33(+2.04%) |
Feb 25, 2011 | 16.40 | 16.40 | 16.00 | 16.18 | 19,000,330 | -0.11(-0.70%) |
Feb 24, 2011 | 15.98 | 16.31 | 15.96 | 16.29 | 16,876,964 | +0.31(+1.93%) |
Feb 23, 2011 | 16.10 | 16.17 | 15.89 | 15.98 | 23,040,664 | -0.16(-0.97%) |
Feb 22, 2011 | 16.20 | 16.37 | 16.04 | 16.14 | 25,686,048 | -0.45(-2.71%) |
Feb 18, 2011 | 16.45 | 16.70 | 16.29 | 16.59 | 28,027,832 | +0.10(+0.61%) |
Feb 17, 2011 | 15.94 | 16.57 | 15.92 | 16.49 | 38,867,772 | +0.56(+3.54%) |
Feb 16, 2011 | 15.73 | 16.17 | 15.71 | 15.93 | 21,450,612 | +0.32(+2.06%) |
Feb 15, 2011 | 15.83 | 15.83 | 15.58 | 15.60 | 17,657,452 | -0.28(-1.75%) |
Feb 14, 2011 | 16.03 | 16.05 | 15.83 | 15.88 | 12,316,409 | -0.09(-0.54%) |
Feb 11, 2011 | 15.73 | 16.00 | 15.52 | 15.97 | 20,689,052 | +0.14(+0.90%) |
Feb 10, 2011 | 16.11 | 16.12 | 15.78 | 15.83 | 30,077,260 | -0.46(-2.81%) |
Feb 09, 2011 | 16.15 | 16.28 | 16.05 | 16.28 | 18,998,640 | +0.14(+0.84%) |
Feb 08, 2011 | 16.24 | 16.39 | 16.04 | 16.15 | 20,645,422 | -0.06(-0.35%) |
Feb 07, 2011 | 16.25 | 16.46 | 16.10 | 16.20 | 33,226,040 | -0.49(-2.91%) |
Feb 04, 2011 | 16.30 | 16.73 | 16.03 | 16.69 | 37,028,256 | +0.57(+3.54%) |
Feb 03, 2011 | 16.22 | 16.22 | 15.86 | 16.12 | 26,151,420 | -0.16(-0.97%) |
Feb 02, 2011 | 16.14 | 16.43 | 16.08 | 16.27 | 13,272,398 | +0.07(+0.44%) |
Feb 01, 2011 | 15.95 | 16.45 | 15.90 | 16.20 | 24,650,756 | +0.34(+2.16%) |
Jan 31, 2011 | 15.59 | 15.92 | 15.57 | 15.86 | 20,861,398 | +0.29(+1.88%) |
Jan 28, 2011 | 15.74 | 15.89 | 15.38 | 15.57 | 25,658,588 | -0.26(-1.62%) |
Jan 27, 2011 | 15.57 | 15.88 | 15.45 | 15.83 | 22,142,620 | +0.27(+1.74%) |
Jan 26, 2011 | 15.25 | 15.69 | 15.14 | 15.55 | 40,307,892 | +0.41(+2.69%) |
Jan 25, 2011 | 14.75 | 15.23 | 14.64 | 15.15 | 74,741,424 | +1.09(+7.77%) |
Jan 24, 2011 | 13.77 | 14.13 | 13.74 | 14.05 | 24,899,878 | +0.25(+1.81%) |
Jan 21, 2011 | 13.95 | 13.97 | 13.75 | 13.80 | 16,842,632 | -0.04(-0.26%) |
Jan 20, 2011 | 13.93 | 13.96 | 13.70 | 13.84 | 18,136,790 | -0.20(-1.42%) |
Jan 19, 2011 | 14.22 | 14.22 | 13.98 | 14.04 | 15,311,866 | -0.13(-0.91%) |
Jan 18, 2011 | 14.26 | 14.28 | 14.01 | 14.17 | 15,009,148 | +0.02(+0.15%) |
Jan 14, 2011 | 14.18 | 14.23 | 14.07 | 14.15 | 20,841,090 | -0.03(-0.20%) |
Jan 13, 2011 | 14.20 | 14.27 | 14.13 | 14.18 | 9,878,573 | -0.06(-0.40%) |
Jan 12, 2011 | 14.06 | 14.30 | 13.87 | 14.23 | 20,486,184 | +0.32(+2.31%) |
Jan 11, 2011 | 14.05 | 14.10 | 13.85 | 13.91 | 12,026,886 | -0.01(-0.10%) |
Jan 10, 2011 | 13.85 | 13.93 | 13.65 | 13.93 | 17,293,370 | +0.03(+0.21%) |
Jan 07, 2011 | 13.96 | 13.99 | 13.63 | 13.90 | 28,343,500 | -0.04(-0.26%) |
Jan 06, 2011 | 13.63 | 14.01 | 13.56 | 13.93 | 23,913,304 | +0.38(+2.79%) |
Jan 05, 2011 | 13.58 | 13.65 | 13.52 | 13.55 | 14,737,060 | -0.06(-0.47%) |
Jan 04, 2011 | 13.68 | 13.70 | 13.57 | 13.62 | 13,707,295 | -0.19(-1.35%) |