Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.96 | 14.21 | 13.96 | 14.19 | 2,395,227 | +0.20(+1.44%) |
Mar 30, 2011 | 13.90 | 14.07 | 13.88 | 13.99 | 3,526,793 | +0.13(+0.95%) |
Mar 29, 2011 | 13.92 | 13.93 | 13.83 | 13.86 | 2,591,907 | -0.09(-0.62%) |
Mar 28, 2011 | 14.04 | 14.12 | 13.93 | 13.94 | 2,462,189 | -0.07(-0.51%) |
Mar 25, 2011 | 13.90 | 14.08 | 13.89 | 14.01 | 4,266,040 | +0.12(+0.89%) |
Mar 24, 2011 | 14.08 | 14.09 | 13.86 | 13.89 | 2,560,015 | -0.13(-0.89%) |
Mar 23, 2011 | 14.00 | 14.06 | 13.91 | 14.02 | 1,606,864 | +0.01(+0.08%) |
Mar 22, 2011 | 14.08 | 14.11 | 13.97 | 14.01 | 2,226,088 | -0.03(-0.23%) |
Mar 21, 2011 | 13.94 | 14.06 | 13.94 | 14.04 | 3,720,565 | +0.45(+3.33%) |
Mar 18, 2011 | 13.69 | 13.86 | 13.54 | 13.59 | 3,422,580 | +0.11(+0.82%) |
Mar 17, 2011 | 13.38 | 13.54 | 13.23 | 13.48 | 3,013,706 | +0.28(+2.12%) |
Mar 16, 2011 | 13.28 | 13.38 | 13.07 | 13.20 | 4,942,624 | -0.13(-1.00%) |
Mar 15, 2011 | 13.27 | 13.43 | 13.26 | 13.33 | 6,788,940 | -0.37(-2.71%) |
Mar 14, 2011 | 13.72 | 13.78 | 13.63 | 13.70 | 6,749,332 | -0.16(-1.15%) |
Mar 11, 2011 | 13.67 | 13.87 | 13.67 | 13.86 | 2,955,474 | +0.07(+0.49%) |
Mar 10, 2011 | 13.73 | 13.87 | 13.59 | 13.79 | 4,886,202 | -0.07(-0.52%) |
Mar 09, 2011 | 13.70 | 13.88 | 13.70 | 13.86 | 2,764,940 | +0.09(+0.68%) |
Mar 08, 2011 | 13.59 | 13.79 | 13.53 | 13.77 | 2,700,481 | +0.18(+1.30%) |
Mar 07, 2011 | 13.71 | 13.79 | 13.48 | 13.59 | 2,721,075 | -0.10(-0.70%) |
Mar 04, 2011 | 13.71 | 13.79 | 13.58 | 13.69 | 2,280,610 | -0.06(-0.40%) |
Mar 03, 2011 | 13.58 | 13.79 | 13.57 | 13.75 | 2,388,227 | +0.23(+1.73%) |
Mar 02, 2011 | 13.49 | 13.56 | 13.41 | 13.51 | 3,274,035 | +0.04(+0.33%) |
Mar 01, 2011 | 13.76 | 13.81 | 13.44 | 13.47 | 2,518,710 | -0.23(-1.69%) |
Feb 28, 2011 | 13.60 | 13.79 | 13.60 | 13.70 | 3,435,306 | +0.12(+0.87%) |
Feb 25, 2011 | 13.45 | 13.59 | 13.45 | 13.58 | 1,912,118 | +0.20(+1.49%) |
Feb 24, 2011 | 13.41 | 13.54 | 13.35 | 13.38 | 5,086,300 | -0.06(-0.47%) |
Feb 23, 2011 | 13.44 | 13.47 | 13.23 | 13.44 | 5,249,311 | +0.01(+0.06%) |
Feb 22, 2011 | 13.72 | 13.72 | 13.42 | 13.44 | 5,890,057 | -0.28(-2.04%) |
Feb 18, 2011 | 13.34 | 13.72 | 13.21 | 13.72 | 6,216,146 | +0.33(+2.49%) |
Feb 17, 2011 | 13.13 | 13.40 | 13.11 | 13.38 | 3,875,413 | +0.23(+1.74%) |
Feb 16, 2011 | 13.03 | 13.16 | 13.03 | 13.15 | 3,076,958 | +0.15(+1.13%) |
Feb 15, 2011 | 12.83 | 13.01 | 12.82 | 13.01 | 3,396,132 | +0.15(+1.17%) |
Feb 14, 2011 | 12.81 | 12.88 | 12.76 | 12.86 | 2,172,409 | +0.06(+0.46%) |
Feb 11, 2011 | 12.64 | 12.83 | 12.62 | 12.80 | 3,264,966 | +0.11(+0.89%) |
Feb 10, 2011 | 12.52 | 12.69 | 12.52 | 12.68 | 2,070,849 | +0.13(+1.03%) |
Feb 09, 2011 | 12.57 | 12.62 | 12.52 | 12.56 | 1,770,309 | -0.07(-0.57%) |
Feb 08, 2011 | 12.60 | 12.63 | 12.54 | 12.63 | 2,445,465 | +0.00(+0.02%) |
Feb 07, 2011 | 12.53 | 12.64 | 12.53 | 12.63 | 1,951,161 | +0.11(+0.85%) |
Feb 04, 2011 | 12.55 | 12.57 | 12.49 | 12.52 | 2,246,380 | -0.04(-0.29%) |
Feb 03, 2011 | 12.50 | 12.57 | 12.41 | 12.56 | 2,356,674 | +0.07(+0.54%) |
Feb 02, 2011 | 12.49 | 12.58 | 12.47 | 12.49 | 1,732,416 | -0.08(-0.61%) |
Feb 01, 2011 | 12.55 | 12.62 | 12.52 | 12.56 | 2,673,665 | +0.07(+0.56%) |
Jan 31, 2011 | 12.49 | 12.59 | 12.48 | 12.49 | 2,981,568 | +0.03(+0.24%) |
Jan 28, 2011 | 12.53 | 12.59 | 12.44 | 12.46 | 3,072,226 | -0.07(-0.54%) |
Jan 27, 2011 | 12.45 | 12.62 | 12.44 | 12.53 | 2,595,971 | +0.10(+0.78%) |
Jan 26, 2011 | 12.35 | 12.49 | 12.34 | 12.43 | 2,369,442 | +0.13(+1.03%) |
Jan 25, 2011 | 12.37 | 12.42 | 12.22 | 12.31 | 2,223,683 | -0.10(-0.78%) |
Jan 24, 2011 | 12.34 | 12.46 | 12.33 | 12.40 | 5,149,028 | +0.10(+0.82%) |
Jan 21, 2011 | 12.26 | 12.45 | 12.21 | 12.30 | 3,187,374 | +0.06(+0.46%) |
Jan 20, 2011 | 12.06 | 12.30 | 12.03 | 12.25 | 4,503,505 | +0.14(+1.18%) |
Jan 19, 2011 | 12.13 | 12.17 | 12.09 | 12.10 | 2,357,192 | -0.06(-0.47%) |
Jan 18, 2011 | 12.12 | 12.19 | 12.02 | 12.16 | 2,531,969 | +0.01(+0.10%) |
Jan 14, 2011 | 12.11 | 12.22 | 12.10 | 12.15 | 2,143,640 | +0.01(+0.10%) |
Jan 13, 2011 | 12.04 | 12.19 | 12.04 | 12.14 | 3,455,899 | +0.07(+0.58%) |
Jan 12, 2011 | 11.95 | 12.07 | 11.92 | 12.07 | 2,860,470 | +0.17(+1.47%) |
Jan 11, 2011 | 11.70 | 11.91 | 11.68 | 11.89 | 2,882,669 | +0.20(+1.74%) |
Jan 10, 2011 | 11.49 | 11.70 | 11.47 | 11.69 | 3,920,373 | -0.05(-0.43%) |
Jan 07, 2011 | 11.72 | 11.78 | 11.68 | 11.74 | 3,767,300 | +0.03(+0.22%) |
Jan 06, 2011 | 11.67 | 11.74 | 11.64 | 11.71 | 3,545,953 | +0.07(+0.58%) |
Jan 05, 2011 | 11.58 | 11.67 | 11.58 | 11.65 | 2,383,514 | -0.05(-0.43%) |
Jan 04, 2011 | 11.82 | 11.84 | 11.61 | 11.70 | 3,222,921 | -0.19(-1.56%) |