Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.59 | 12.62 | 12.39 | 12.46 | 7,841,242 | -0.02(-0.19%) |
Mar 30, 2011 | 12.48 | 12.48 | 12.48 | 12.48 | 8,146,476 | +0.35(+2.87%) |
Mar 29, 2011 | 12.28 | 12.36 | 12.04 | 12.13 | 10,459,260 | -0.19(-1.54%) |
Mar 28, 2011 | 12.47 | 12.70 | 12.30 | 12.32 | 7,630,946 | -0.39(-3.05%) |
Mar 25, 2011 | 13.08 | 13.15 | 12.70 | 12.71 | 8,001,798 | -0.32(-2.43%) |
Mar 24, 2011 | 13.11 | 13.29 | 12.91 | 13.03 | 13,139,265 | +0.06(+0.43%) |
Mar 23, 2011 | 12.56 | 13.00 | 12.55 | 12.97 | 11,171,386 | +0.42(+3.34%) |
Mar 22, 2011 | 12.16 | 12.81 | 12.14 | 12.55 | 15,620,845 | +0.46(+3.79%) |
Mar 21, 2011 | 11.94 | 12.22 | 11.85 | 12.09 | 11,640,823 | +0.47(+4.07%) |
Mar 18, 2011 | 11.54 | 11.80 | 11.54 | 11.62 | 14,388,657 | +0.17(+1.45%) |
Mar 17, 2011 | 11.50 | 11.55 | 11.25 | 11.46 | 7,990,668 | +0.09(+0.83%) |
Mar 16, 2011 | 11.60 | 11.86 | 11.27 | 11.36 | 15,857,734 | -0.30(-2.57%) |
Mar 15, 2011 | 11.60 | 12.00 | 11.58 | 11.66 | 9,230,382 | -0.34(-2.83%) |
Mar 14, 2011 | 12.11 | 12.20 | 11.92 | 12.00 | 6,504,623 | -0.11(-0.91%) |
Mar 11, 2011 | 11.72 | 12.17 | 11.70 | 12.11 | 6,519,217 | +0.29(+2.47%) |
Mar 10, 2011 | 11.97 | 12.02 | 11.75 | 11.82 | 10,393,048 | -0.29(-2.41%) |
Mar 09, 2011 | 12.32 | 12.45 | 12.05 | 12.11 | 9,673,507 | -0.14(-1.16%) |
Mar 08, 2011 | 12.49 | 12.51 | 12.17 | 12.25 | 9,737,400 | -0.20(-1.58%) |
Mar 07, 2011 | 12.34 | 12.71 | 12.34 | 12.45 | 11,894,987 | +0.12(+0.96%) |
Mar 04, 2011 | 12.41 | 12.54 | 12.28 | 12.33 | 11,802,460 | +0.00(+0.00%) |
Mar 03, 2011 | 12.11 | 12.35 | 11.83 | 12.33 | 14,528,115 | +0.03(+0.26%) |
Mar 02, 2011 | 12.55 | 12.57 | 12.13 | 12.30 | 10,663,814 | -0.17(-1.39%) |
Mar 01, 2011 | 12.54 | 12.65 | 12.39 | 12.47 | 10,857,507 | -0.03(-0.25%) |
Feb 28, 2011 | 12.65 | 12.69 | 12.37 | 12.50 | 10,004,436 | -0.11(-0.88%) |
Feb 25, 2011 | 12.34 | 12.65 | 12.31 | 12.61 | 6,928,238 | +0.29(+2.37%) |
Feb 24, 2011 | 12.59 | 12.63 | 12.17 | 12.32 | 9,413,547 | -0.24(-1.93%) |
Feb 23, 2011 | 12.32 | 12.61 | 12.21 | 12.57 | 12,216,083 | +0.31(+2.55%) |
Feb 22, 2011 | 13.12 | 13.13 | 12.21 | 12.25 | 15,127,366 | -0.73(-5.65%) |
Feb 18, 2011 | 13.22 | 13.24 | 12.96 | 12.99 | 9,473,984 | -0.13(-1.02%) |
Feb 17, 2011 | 13.15 | 13.16 | 13.01 | 13.12 | 12,253,359 | -0.28(-2.06%) |
Feb 16, 2011 | 13.22 | 13.40 | 13.05 | 13.40 | 7,642,990 | +0.28(+2.10%) |
Feb 15, 2011 | 13.15 | 13.25 | 13.04 | 13.12 | 8,519,871 | +0.14(+1.09%) |
Feb 14, 2011 | 13.00 | 13.12 | 12.96 | 12.98 | 5,211,037 | +0.02(+0.12%) |
Feb 11, 2011 | 13.06 | 13.25 | 12.94 | 12.96 | 8,676,957 | -0.12(-0.90%) |
Feb 10, 2011 | 13.15 | 13.21 | 12.99 | 13.08 | 6,544,943 | -0.13(-0.95%) |
Feb 09, 2011 | 13.58 | 13.59 | 13.17 | 13.21 | 8,504,663 | -0.34(-2.50%) |
Feb 08, 2011 | 13.44 | 13.58 | 13.36 | 13.55 | 8,315,107 | +0.28(+2.14%) |
Feb 07, 2011 | 13.47 | 13.47 | 13.23 | 13.26 | 7,169,672 | -0.10(-0.77%) |
Feb 04, 2011 | 13.74 | 13.74 | 13.34 | 13.36 | 6,798,961 | -0.28(-2.08%) |
Feb 03, 2011 | 13.47 | 13.67 | 13.25 | 13.65 | 11,239,899 | +0.26(+1.94%) |
Feb 02, 2011 | 13.31 | 13.44 | 13.25 | 13.39 | 5,936,300 | +0.00(+0.00%) |
Feb 01, 2011 | 13.26 | 13.45 | 13.17 | 13.39 | 7,642,516 | +0.27(+2.04%) |
Jan 31, 2011 | 13.35 | 13.39 | 13.05 | 13.12 | 7,352,573 | -0.24(-1.83%) |
Jan 28, 2011 | 13.06 | 13.55 | 13.03 | 13.36 | 12,264,610 | +0.19(+1.44%) |
Jan 27, 2011 | 13.46 | 13.51 | 13.04 | 13.17 | 10,797,465 | -0.35(-2.57%) |
Jan 26, 2011 | 12.80 | 13.55 | 12.78 | 13.52 | 10,595,859 | +0.65(+5.09%) |
Jan 25, 2011 | 12.97 | 13.00 | 12.61 | 12.87 | 12,293,690 | -0.23(-1.75%) |
Jan 24, 2011 | 13.32 | 13.50 | 13.01 | 13.10 | 8,881,794 | -0.24(-1.77%) |
Jan 21, 2011 | 13.41 | 13.58 | 13.31 | 13.33 | 10,105,182 | -0.09(-0.65%) |
Jan 20, 2011 | 13.10 | 13.51 | 12.96 | 13.42 | 11,138,132 | +0.05(+0.35%) |
Jan 19, 2011 | 13.37 | 13.40 | 13.25 | 13.37 | 7,086,018 | +0.10(+0.77%) |
Jan 18, 2011 | 13.38 | 13.47 | 13.21 | 13.27 | 5,446,808 | +0.02(+0.18%) |
Jan 14, 2011 | 13.44 | 13.54 | 13.21 | 13.25 | 9,242,802 | -0.38(-2.78%) |
Jan 13, 2011 | 14.05 | 14.05 | 13.50 | 13.62 | 7,862,760 | -0.45(-3.19%) |
Jan 12, 2011 | 13.96 | 14.07 | 13.83 | 14.07 | 7,076,330 | +0.13(+0.90%) |
Jan 11, 2011 | 13.83 | 13.99 | 13.76 | 13.95 | 6,234,815 | +0.26(+1.90%) |
Jan 10, 2011 | 13.84 | 13.85 | 13.59 | 13.69 | 6,757,675 | -0.13(-0.91%) |
Jan 07, 2011 | 13.79 | 14.04 | 13.64 | 13.81 | 9,018,787 | +0.03(+0.23%) |
Jan 06, 2011 | 14.07 | 14.11 | 13.75 | 13.78 | 8,454,941 | -0.25(-1.80%) |
Jan 05, 2011 | 14.22 | 14.25 | 14.02 | 14.03 | 8,896,680 | -0.31(-2.14%) |
Jan 04, 2011 | 14.71 | 14.78 | 13.99 | 14.34 | 11,154,684 | -0.42(-2.83%) |