Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.62 | 14.72 | 14.59 | 14.66 | 8,564,114 | +0.04(+0.30%) |
Mar 30, 2011 | 14.56 | 14.64 | 14.52 | 14.61 | 6,685,231 | +0.21(+1.45%) |
Mar 29, 2011 | 14.18 | 14.42 | 14.16 | 14.40 | 9,800,788 | +0.23(+1.59%) |
Mar 28, 2011 | 14.19 | 14.26 | 14.17 | 14.18 | 7,022,705 | -0.01(-0.08%) |
Mar 25, 2011 | 14.17 | 14.28 | 14.13 | 14.19 | 7,798,006 | +0.06(+0.43%) |
Mar 24, 2011 | 14.05 | 14.17 | 13.99 | 14.13 | 8,001,265 | +0.28(+2.03%) |
Mar 23, 2011 | 13.71 | 13.91 | 13.67 | 13.85 | 6,152,644 | +0.11(+0.80%) |
Mar 22, 2011 | 13.77 | 13.80 | 13.72 | 13.74 | 5,866,530 | +0.00(+0.00%) |
Mar 21, 2011 | 13.73 | 13.76 | 13.72 | 13.74 | 6,926,949 | +0.30(+2.25%) |
Mar 18, 2011 | 13.46 | 13.48 | 13.37 | 13.43 | 12,760,468 | +0.36(+2.78%) |
Mar 17, 2011 | 13.14 | 13.18 | 13.02 | 13.07 | 7,348,298 | +0.16(+1.24%) |
Mar 16, 2011 | 13.15 | 13.20 | 12.76 | 12.91 | 14,589,507 | -0.30(-2.29%) |
Mar 15, 2011 | 13.12 | 13.27 | 13.10 | 13.21 | 15,108,076 | -0.39(-2.87%) |
Mar 14, 2011 | 13.53 | 13.61 | 13.44 | 13.61 | 6,583,486 | -0.14(-1.04%) |
Mar 11, 2011 | 13.46 | 13.78 | 13.45 | 13.75 | 8,085,198 | +0.16(+1.18%) |
Mar 10, 2011 | 13.69 | 13.70 | 13.57 | 13.59 | 8,249,969 | -0.48(-3.44%) |
Mar 09, 2011 | 14.07 | 14.12 | 14.00 | 14.07 | 6,967,421 | -0.09(-0.66%) |
Mar 08, 2011 | 14.06 | 14.23 | 14.01 | 14.17 | 9,356,921 | +0.10(+0.74%) |
Mar 07, 2011 | 14.26 | 14.28 | 13.98 | 14.06 | 6,046,112 | -0.23(-1.58%) |
Mar 04, 2011 | 14.32 | 14.33 | 14.16 | 14.29 | 9,257,107 | -0.09(-0.61%) |
Mar 03, 2011 | 14.30 | 14.38 | 14.25 | 14.38 | 5,815,805 | +0.15(+1.05%) |
Mar 02, 2011 | 14.14 | 14.28 | 14.14 | 14.23 | 8,130,653 | +0.17(+1.21%) |
Mar 01, 2011 | 14.32 | 14.34 | 14.04 | 14.06 | 10,087,726 | -0.32(-2.22%) |
Feb 28, 2011 | 14.34 | 14.40 | 14.31 | 14.38 | 3,900,564 | +0.04(+0.31%) |
Feb 25, 2011 | 14.22 | 14.34 | 14.22 | 14.33 | 4,378,965 | +0.28(+1.96%) |
Feb 24, 2011 | 14.06 | 14.12 | 13.91 | 14.06 | 5,917,529 | +0.06(+0.43%) |
Feb 23, 2011 | 14.00 | 14.06 | 13.86 | 14.00 | 5,685,304 | +0.05(+0.39%) |
Feb 22, 2011 | 14.11 | 14.17 | 13.90 | 13.94 | 6,908,761 | -0.52(-3.62%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.40 | 14.46 | 5,631,623 | -0.02(-0.15%) |
Feb 17, 2011 | 14.32 | 14.51 | 14.29 | 14.49 | 12,178,515 | +0.16(+1.11%) |
Feb 16, 2011 | 14.23 | 14.38 | 14.21 | 14.33 | 8,171,365 | +0.14(+0.97%) |
Feb 15, 2011 | 14.25 | 14.28 | 14.16 | 14.19 | 5,524,257 | -0.14(-1.00%) |
Feb 14, 2011 | 14.27 | 14.34 | 14.25 | 14.33 | 4,488,564 | +0.13(+0.93%) |
Feb 11, 2011 | 14.08 | 14.24 | 14.07 | 14.20 | 6,297,425 | -0.04(-0.27%) |
Feb 10, 2011 | 14.16 | 14.24 | 14.12 | 14.24 | 13,758,240 | -0.06(-0.42%) |
Feb 09, 2011 | 14.29 | 14.34 | 14.21 | 14.30 | 3,817,240 | -0.07(-0.50%) |
Feb 08, 2011 | 14.30 | 14.41 | 14.27 | 14.37 | 6,040,930 | +0.08(+0.58%) |
Feb 07, 2011 | 14.27 | 14.35 | 14.26 | 14.29 | 3,946,569 | +0.05(+0.35%) |
Feb 04, 2011 | 14.30 | 14.32 | 14.16 | 14.24 | 6,045,144 | +0.13(+0.90%) |
Feb 03, 2011 | 14.02 | 14.13 | 13.93 | 14.11 | 4,417,423 | +0.19(+1.34%) |
Feb 02, 2011 | 13.90 | 13.95 | 13.87 | 13.92 | 4,802,372 | -0.04(-0.31%) |
Feb 01, 2011 | 13.86 | 14.04 | 13.84 | 13.97 | 7,442,409 | +0.28(+2.01%) |
Jan 31, 2011 | 13.62 | 13.73 | 13.59 | 13.69 | 6,417,395 | +0.17(+1.22%) |
Jan 28, 2011 | 13.77 | 13.80 | 13.49 | 13.53 | 6,861,560 | -0.25(-1.84%) |
Jan 27, 2011 | 13.76 | 13.80 | 13.69 | 13.78 | 9,976,997 | -0.04(-0.28%) |
Jan 26, 2011 | 13.76 | 13.86 | 13.72 | 13.82 | 10,893,221 | +0.10(+0.76%) |
Jan 25, 2011 | 13.64 | 13.72 | 13.56 | 13.72 | 8,111,373 | -0.07(-0.48%) |
Jan 24, 2011 | 13.63 | 13.84 | 13.62 | 13.78 | 2,611,190 | +0.21(+1.58%) |
Jan 21, 2011 | 13.63 | 13.64 | 13.53 | 13.57 | 3,941,827 | -0.01(-0.08%) |
Jan 20, 2011 | 13.56 | 13.61 | 13.43 | 13.58 | 6,357,625 | -0.23(-1.67%) |
Jan 19, 2011 | 13.95 | 13.97 | 13.75 | 13.81 | 3,361,824 | -0.01(-0.08%) |
Jan 18, 2011 | 13.78 | 13.83 | 13.74 | 13.82 | 4,485,918 | +0.12(+0.84%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.61 | 13.70 | 4,887,183 | +0.01(+0.04%) |
Jan 13, 2011 | 13.76 | 13.83 | 13.66 | 13.70 | 7,028,851 | +0.09(+0.69%) |
Jan 12, 2011 | 13.57 | 13.64 | 13.50 | 13.61 | 9,560,295 | +0.17(+1.23%) |
Jan 11, 2011 | 13.41 | 13.47 | 13.36 | 13.44 | 7,546,106 | -0.02(-0.16%) |
Jan 10, 2011 | 13.38 | 13.49 | 13.31 | 13.46 | 7,010,030 | +0.02(+0.12%) |
Jan 07, 2011 | 13.49 | 13.52 | 13.31 | 13.45 | 8,524,341 | -0.05(-0.37%) |
Jan 06, 2011 | 13.60 | 13.62 | 13.43 | 13.50 | 8,008,067 | -0.14(-1.01%) |
Jan 05, 2011 | 13.51 | 13.65 | 13.49 | 13.63 | 5,182,347 | -0.09(-0.68%) |
Jan 04, 2011 | 13.80 | 13.81 | 13.60 | 13.73 | 7,764,291 | -0.36(-2.58%) |