Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.62 | 15.65 | 15.20 | 15.25 | 5,639,421 | -0.41(-2.64%) |
Mar 30, 2011 | 15.69 | 15.72 | 15.53 | 15.66 | 3,542,977 | +0.09(+0.56%) |
Mar 29, 2011 | 15.72 | 15.77 | 15.44 | 15.57 | 3,557,359 | -0.14(-0.86%) |
Mar 28, 2011 | 15.77 | 15.88 | 15.71 | 15.71 | 2,974,409 | -0.04(-0.25%) |
Mar 25, 2011 | 15.65 | 15.85 | 15.63 | 15.75 | 4,042,110 | +0.17(+1.07%) |
Mar 24, 2011 | 15.40 | 15.73 | 15.39 | 15.58 | 6,026,254 | +0.48(+3.21%) |
Mar 23, 2011 | 15.16 | 15.17 | 14.97 | 15.09 | 2,986,118 | -0.03(-0.21%) |
Mar 22, 2011 | 15.16 | 15.19 | 14.92 | 15.13 | 3,109,307 | -0.05(-0.31%) |
Mar 21, 2011 | 15.32 | 15.33 | 15.17 | 15.17 | 3,585,809 | +0.03(+0.21%) |
Mar 18, 2011 | 14.87 | 15.18 | 14.82 | 15.14 | 4,873,169 | +0.45(+3.08%) |
Mar 17, 2011 | 14.84 | 15.00 | 14.63 | 14.69 | 2,966,297 | +0.02(+0.16%) |
Mar 16, 2011 | 15.02 | 15.05 | 14.49 | 14.67 | 6,446,166 | -0.35(-2.33%) |
Mar 15, 2011 | 14.99 | 15.11 | 14.94 | 15.01 | 3,790,650 | +0.01(+0.05%) |
Mar 14, 2011 | 15.40 | 15.40 | 14.97 | 15.01 | 5,040,185 | -0.48(-3.08%) |
Mar 11, 2011 | 15.40 | 15.55 | 15.25 | 15.48 | 3,270,935 | +0.10(+0.67%) |
Mar 10, 2011 | 15.47 | 15.68 | 15.35 | 15.38 | 8,629,143 | -0.20(-1.27%) |
Mar 09, 2011 | 15.11 | 15.63 | 15.11 | 15.58 | 8,866,683 | +0.64(+4.31%) |
Mar 08, 2011 | 14.61 | 14.94 | 14.54 | 14.94 | 3,921,231 | +0.32(+2.17%) |
Mar 07, 2011 | 14.70 | 14.81 | 14.52 | 14.62 | 3,019,905 | -0.02(-0.11%) |
Mar 04, 2011 | 14.90 | 15.01 | 14.52 | 14.63 | 3,149,053 | -0.25(-1.71%) |
Mar 03, 2011 | 14.75 | 14.98 | 14.65 | 14.89 | 3,387,637 | +0.20(+1.35%) |
Mar 02, 2011 | 14.66 | 14.73 | 14.51 | 14.69 | 3,359,024 | +0.02(+0.11%) |
Mar 01, 2011 | 14.96 | 14.99 | 14.65 | 14.67 | 3,999,939 | -0.13(-0.86%) |
Feb 28, 2011 | 15.02 | 15.21 | 14.78 | 14.80 | 5,349,407 | -0.19(-1.27%) |
Feb 25, 2011 | 14.50 | 15.05 | 14.55 | 14.99 | 7,482,954 | +0.49(+3.40%) |
Feb 24, 2011 | 14.60 | 14.85 | 14.32 | 14.50 | 7,988,891 | -0.15(-1.03%) |
Feb 23, 2011 | 14.78 | 14.86 | 14.53 | 14.65 | 5,846,689 | -0.17(-1.12%) |
Feb 22, 2011 | 14.63 | 15.01 | 14.56 | 14.82 | 5,221,720 | +0.05(+0.32%) |
Feb 18, 2011 | 14.89 | 14.90 | 14.67 | 14.77 | 3,059,095 | -0.09(-0.59%) |
Feb 17, 2011 | 14.64 | 14.88 | 14.47 | 14.86 | 3,799,151 | +0.17(+1.13%) |
Feb 16, 2011 | 14.47 | 14.77 | 14.47 | 14.69 | 2,320,739 | +0.23(+1.59%) |
Feb 15, 2011 | 14.43 | 14.59 | 14.36 | 14.46 | 3,270,477 | -0.02(-0.11%) |
Feb 14, 2011 | 14.63 | 14.66 | 14.44 | 14.47 | 4,274,516 | -0.18(-1.24%) |
Feb 11, 2011 | 14.55 | 14.78 | 14.55 | 14.66 | 4,551,199 | +0.04(+0.27%) |
Feb 10, 2011 | 14.66 | 14.72 | 14.46 | 14.62 | 4,945,273 | -0.12(-0.81%) |
Feb 09, 2011 | 14.81 | 14.86 | 14.63 | 14.74 | 5,350,801 | -0.14(-0.96%) |
Feb 08, 2011 | 14.30 | 14.91 | 14.28 | 14.88 | 9,588,512 | +0.62(+4.34%) |
Feb 07, 2011 | 14.69 | 14.70 | 14.25 | 14.26 | 8,167,928 | -0.45(-3.07%) |
Feb 04, 2011 | 14.66 | 15.05 | 14.40 | 14.71 | 16,078,989 | +0.79(+5.69%) |
Feb 03, 2011 | 13.55 | 13.95 | 13.52 | 13.92 | 7,060,362 | +0.37(+2.75%) |
Feb 02, 2011 | 13.59 | 13.59 | 13.35 | 13.55 | 4,254,197 | -0.05(-0.35%) |
Feb 01, 2011 | 13.13 | 13.61 | 13.08 | 13.59 | 5,160,807 | +0.55(+4.26%) |
Jan 31, 2011 | 13.10 | 13.32 | 13.02 | 13.04 | 4,757,551 | -0.08(-0.60%) |
Jan 28, 2011 | 13.36 | 13.42 | 13.06 | 13.12 | 3,211,936 | -0.21(-1.55%) |
Jan 27, 2011 | 13.52 | 13.53 | 13.33 | 13.33 | 3,982,814 | -0.21(-1.52%) |
Jan 26, 2011 | 13.33 | 13.54 | 13.26 | 13.53 | 4,868,710 | +0.24(+1.79%) |
Jan 25, 2011 | 13.43 | 13.48 | 13.20 | 13.29 | 5,828,514 | -0.19(-1.41%) |
Jan 24, 2011 | 13.48 | 13.56 | 13.30 | 13.48 | 4,381,622 | -0.19(-1.39%) |
Jan 21, 2011 | 13.83 | 13.87 | 13.66 | 13.67 | 4,517,449 | -0.04(-0.29%) |
Jan 20, 2011 | 13.33 | 13.73 | 13.29 | 13.71 | 5,169,224 | +0.36(+2.67%) |
Jan 19, 2011 | 13.66 | 13.69 | 13.34 | 13.36 | 3,475,796 | -0.31(-2.26%) |
Jan 18, 2011 | 13.48 | 13.67 | 13.48 | 13.67 | 3,588,165 | +0.18(+1.35%) |
Jan 14, 2011 | 13.32 | 13.54 | 13.28 | 13.48 | 3,844,831 | +0.16(+1.19%) |
Jan 13, 2011 | 13.16 | 13.43 | 13.13 | 13.33 | 5,286,287 | -0.02(-0.12%) |
Jan 12, 2011 | 13.42 | 13.42 | 13.01 | 13.34 | 8,406,178 | -0.03(-0.24%) |
Jan 11, 2011 | 13.46 | 13.48 | 13.29 | 13.37 | 3,288,420 | -0.04(-0.30%) |
Jan 10, 2011 | 13.38 | 13.51 | 13.28 | 13.41 | 4,396,937 | -0.01(-0.06%) |
Jan 07, 2011 | 13.12 | 13.43 | 13.10 | 13.42 | 5,696,220 | -0.01(-0.07%) |
Jan 06, 2011 | 13.08 | 13.46 | 12.98 | 13.43 | 7,372,901 | +0.36(+2.74%) |
Jan 05, 2011 | 12.88 | 13.14 | 12.87 | 13.07 | 5,673,049 | +0.19(+1.48%) |
Jan 04, 2011 | 13.02 | 13.07 | 12.82 | 12.88 | 6,704,076 | -0.13(-1.04%) |