Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.73 | 16.73 | 16.48 | 16.52 | 2,824,165 | -0.23(-1.37%) |
Mar 30, 2011 | 16.65 | 16.83 | 16.39 | 16.75 | 4,213,185 | +0.18(+1.11%) |
Mar 29, 2011 | 16.33 | 16.61 | 16.24 | 16.56 | 2,680,139 | +0.25(+1.50%) |
Mar 28, 2011 | 16.35 | 16.44 | 16.28 | 16.32 | 2,612,273 | -0.04(-0.23%) |
Mar 25, 2011 | 16.21 | 16.48 | 16.18 | 16.36 | 3,101,858 | +0.15(+0.90%) |
Mar 24, 2011 | 16.20 | 16.26 | 15.96 | 16.21 | 2,595,618 | +0.05(+0.28%) |
Mar 23, 2011 | 16.10 | 16.25 | 15.93 | 16.16 | 3,026,716 | -0.02(-0.09%) |
Mar 22, 2011 | 16.06 | 16.22 | 15.87 | 16.18 | 5,132,674 | +0.18(+1.15%) |
Mar 21, 2011 | 16.02 | 16.04 | 15.97 | 16.00 | 3,043,026 | +0.11(+0.68%) |
Mar 18, 2011 | 15.86 | 15.93 | 15.67 | 15.89 | 4,834,222 | +0.17(+1.07%) |
Mar 17, 2011 | 15.73 | 15.84 | 15.54 | 15.72 | 4,371,388 | +0.22(+1.43%) |
Mar 16, 2011 | 15.38 | 15.90 | 15.32 | 15.50 | 10,622,911 | +0.06(+0.40%) |
Mar 15, 2011 | 15.36 | 15.54 | 15.34 | 15.44 | 6,010,891 | -0.03(-0.20%) |
Mar 14, 2011 | 14.81 | 15.75 | 14.81 | 15.47 | 9,459,814 | +0.29(+1.92%) |
Mar 11, 2011 | 14.74 | 15.25 | 14.71 | 15.17 | 3,347,400 | +0.38(+2.59%) |
Mar 10, 2011 | 14.99 | 15.05 | 14.77 | 14.79 | 3,166,718 | -0.38(-2.48%) |
Mar 09, 2011 | 14.98 | 15.20 | 14.91 | 15.17 | 2,395,336 | +0.18(+1.18%) |
Mar 08, 2011 | 14.69 | 15.06 | 14.64 | 14.99 | 2,778,622 | +0.25(+1.72%) |
Mar 07, 2011 | 14.86 | 15.05 | 14.67 | 14.74 | 2,654,356 | -0.12(-0.83%) |
Mar 04, 2011 | 14.92 | 15.03 | 14.72 | 14.86 | 3,295,688 | -0.04(-0.26%) |
Mar 03, 2011 | 14.98 | 15.15 | 14.80 | 14.90 | 2,777,708 | +0.05(+0.36%) |
Mar 02, 2011 | 14.98 | 15.06 | 14.80 | 14.85 | 3,353,156 | -0.12(-0.82%) |
Mar 01, 2011 | 15.35 | 15.48 | 14.95 | 14.97 | 2,965,116 | -0.36(-2.35%) |
Feb 28, 2011 | 15.05 | 15.37 | 14.99 | 15.33 | 5,039,986 | +0.34(+2.25%) |
Feb 25, 2011 | 14.86 | 15.11 | 14.85 | 14.99 | 3,012,031 | +0.19(+1.30%) |
Feb 24, 2011 | 15.21 | 15.24 | 14.74 | 14.80 | 6,458,639 | -0.38(-2.53%) |
Feb 23, 2011 | 15.34 | 15.54 | 15.14 | 15.18 | 4,937,302 | -0.13(-0.85%) |
Feb 22, 2011 | 15.74 | 15.87 | 15.26 | 15.31 | 7,161,616 | -0.71(-4.40%) |
Feb 18, 2011 | 15.98 | 16.15 | 15.93 | 16.02 | 3,241,059 | +0.04(+0.24%) |
Feb 17, 2011 | 15.89 | 16.04 | 15.84 | 15.98 | 2,299,096 | +0.06(+0.39%) |
Feb 16, 2011 | 16.03 | 16.15 | 15.82 | 15.92 | 1,781,355 | -0.09(-0.57%) |
Feb 15, 2011 | 15.83 | 16.04 | 15.78 | 16.01 | 2,588,761 | +0.19(+1.21%) |
Feb 14, 2011 | 15.99 | 16.03 | 15.77 | 15.82 | 2,754,983 | -0.21(-1.29%) |
Feb 11, 2011 | 15.92 | 16.13 | 15.80 | 16.03 | 3,007,826 | +0.03(+0.19%) |
Feb 10, 2011 | 15.79 | 16.01 | 15.79 | 16.00 | 2,199,569 | +0.14(+0.87%) |
Feb 09, 2011 | 15.93 | 15.99 | 15.76 | 15.86 | 2,493,097 | -0.05(-0.29%) |
Feb 08, 2011 | 16.19 | 16.19 | 15.83 | 15.90 | 2,805,837 | -0.33(-2.03%) |
Feb 07, 2011 | 15.83 | 16.30 | 15.79 | 16.23 | 2,384,822 | +0.34(+2.12%) |
Feb 04, 2011 | 16.29 | 16.29 | 15.82 | 15.90 | 2,564,647 | -0.42(-2.58%) |
Feb 03, 2011 | 15.95 | 16.38 | 15.85 | 16.32 | 3,243,292 | +0.40(+2.50%) |
Feb 02, 2011 | 16.00 | 16.22 | 15.90 | 15.92 | 3,313,863 | -0.10(-0.62%) |
Feb 01, 2011 | 16.00 | 16.23 | 15.96 | 16.02 | 3,568,469 | +0.11(+0.68%) |
Jan 31, 2011 | 16.16 | 16.26 | 15.83 | 15.91 | 4,471,206 | -0.18(-1.14%) |
Jan 28, 2011 | 16.54 | 16.64 | 16.03 | 16.09 | 5,765,904 | -0.41(-2.51%) |
Jan 27, 2011 | 16.09 | 16.59 | 16.09 | 16.51 | 5,825,241 | +0.35(+2.18%) |
Jan 26, 2011 | 16.03 | 16.44 | 16.00 | 16.16 | 5,186,342 | +0.17(+1.06%) |
Jan 25, 2011 | 15.86 | 16.11 | 15.82 | 15.99 | 4,087,100 | +0.11(+0.68%) |
Jan 24, 2011 | 15.83 | 15.90 | 15.63 | 15.88 | 3,461,763 | +0.08(+0.49%) |
Jan 21, 2011 | 15.83 | 15.93 | 15.73 | 15.80 | 4,369,059 | +0.12(+0.73%) |
Jan 20, 2011 | 15.38 | 15.77 | 15.37 | 15.69 | 4,714,363 | +0.31(+2.04%) |
Jan 19, 2011 | 15.50 | 15.50 | 15.21 | 15.37 | 3,713,922 | -0.12(-0.74%) |
Jan 18, 2011 | 15.50 | 15.54 | 15.42 | 15.49 | 1,771,042 | -0.03(-0.20%) |
Jan 14, 2011 | 15.52 | 15.54 | 15.44 | 15.52 | 2,801,602 | +0.01(+0.05%) |
Jan 13, 2011 | 15.45 | 15.57 | 15.40 | 15.51 | 3,443,756 | +0.08(+0.55%) |
Jan 12, 2011 | 15.58 | 15.59 | 15.37 | 15.43 | 4,187,338 | -0.05(-0.30%) |
Jan 11, 2011 | 15.18 | 15.57 | 15.17 | 15.47 | 4,834,596 | +0.31(+2.07%) |
Jan 10, 2011 | 15.71 | 15.76 | 15.00 | 15.16 | 5,580,127 | +0.11(+0.71%) |
Jan 07, 2011 | 14.98 | 15.06 | 14.85 | 15.05 | 4,178,267 | +0.08(+0.56%) |
Jan 06, 2011 | 15.06 | 15.06 | 14.88 | 14.97 | 2,889,972 | -0.09(-0.61%) |
Jan 05, 2011 | 15.13 | 15.17 | 15.01 | 15.06 | 3,294,868 | -0.15(-1.01%) |
Jan 04, 2011 | 15.22 | 15.25 | 15.06 | 15.21 | 2,489,006 | +0.01(+0.05%) |