Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.18 | 14.42 | 14.18 | 14.28 | 1,883,272 | +0.28(+2.03%) |
Mar 30, 2011 | 13.99 | 13.99 | 13.99 | 13.99 | 2,294,029 | -0.20(-1.39%) |
Mar 29, 2011 | 14.36 | 14.36 | 14.15 | 14.19 | 2,046,477 | -0.22(-1.55%) |
Mar 28, 2011 | 14.51 | 14.55 | 14.38 | 14.42 | 1,664,089 | -0.21(-1.47%) |
Mar 25, 2011 | 14.49 | 14.76 | 14.49 | 14.63 | 1,204,838 | -0.03(-0.18%) |
Mar 24, 2011 | 14.59 | 14.66 | 14.45 | 14.66 | 1,389,934 | +0.34(+2.40%) |
Mar 23, 2011 | 14.23 | 14.35 | 14.21 | 14.31 | 1,299,159 | +0.01(+0.06%) |
Mar 22, 2011 | 14.34 | 14.39 | 14.18 | 14.30 | 3,145,480 | +0.40(+2.91%) |
Mar 21, 2011 | 13.85 | 13.91 | 13.79 | 13.90 | 3,730,610 | +0.74(+5.62%) |
Mar 18, 2011 | 13.76 | 13.76 | 13.16 | 13.16 | 6,884,047 | -0.76(-5.44%) |
Mar 17, 2011 | 13.95 | 13.98 | 13.86 | 13.92 | 1,370,698 | +0.02(+0.12%) |
Mar 16, 2011 | 14.25 | 14.30 | 13.81 | 13.90 | 3,005,445 | -0.67(-4.60%) |
Mar 15, 2011 | 14.48 | 14.61 | 14.47 | 14.57 | 1,857,878 | -0.07(-0.47%) |
Mar 14, 2011 | 14.40 | 14.64 | 14.36 | 14.64 | 1,493,507 | +0.18(+1.25%) |
Mar 11, 2011 | 14.42 | 14.55 | 14.35 | 14.46 | 1,656,348 | -0.16(-1.12%) |
Mar 10, 2011 | 14.60 | 14.78 | 14.59 | 14.62 | 1,429,217 | -0.28(-1.85%) |
Mar 09, 2011 | 14.80 | 14.99 | 14.79 | 14.90 | 1,591,990 | +0.06(+0.41%) |
Mar 08, 2011 | 14.68 | 14.98 | 14.63 | 14.84 | 1,538,823 | +0.51(+3.54%) |
Mar 07, 2011 | 14.61 | 14.64 | 14.33 | 14.33 | 1,114,187 | -0.26(-1.77%) |
Mar 04, 2011 | 14.50 | 14.70 | 14.48 | 14.59 | 1,890,338 | +0.09(+0.59%) |
Mar 03, 2011 | 14.29 | 14.54 | 14.29 | 14.50 | 2,610,333 | +0.14(+0.96%) |
Mar 02, 2011 | 14.40 | 14.54 | 14.30 | 14.36 | 3,220,717 | -0.15(-1.07%) |
Mar 01, 2011 | 14.67 | 14.70 | 14.42 | 14.52 | 2,322,464 | +0.16(+1.14%) |
Feb 28, 2011 | 14.32 | 14.44 | 14.21 | 14.36 | 1,001,330 | +0.22(+1.52%) |
Feb 25, 2011 | 14.11 | 14.18 | 14.04 | 14.14 | 1,879,562 | +0.37(+2.69%) |
Feb 24, 2011 | 13.81 | 13.91 | 13.69 | 13.77 | 3,598,957 | +0.02(+0.13%) |
Feb 23, 2011 | 13.84 | 13.88 | 13.59 | 13.75 | 2,702,397 | -0.15(-1.05%) |
Feb 22, 2011 | 14.18 | 14.23 | 13.87 | 13.90 | 4,027,604 | -1.02(-6.81%) |
Feb 18, 2011 | 14.79 | 14.92 | 14.65 | 14.92 | 1,547,994 | +0.40(+2.79%) |
Feb 17, 2011 | 14.42 | 14.54 | 14.36 | 14.51 | 760,094 | +0.10(+0.72%) |
Feb 16, 2011 | 14.37 | 14.46 | 14.29 | 14.41 | 2,037,513 | -0.09(-0.65%) |
Feb 15, 2011 | 14.67 | 14.67 | 14.40 | 14.50 | 1,257,421 | -0.27(-1.81%) |
Feb 14, 2011 | 14.96 | 14.98 | 14.76 | 14.77 | 1,235,761 | -0.28(-1.83%) |
Feb 11, 2011 | 14.79 | 15.14 | 14.79 | 15.04 | 1,980,523 | +0.45(+3.06%) |
Feb 10, 2011 | 14.49 | 14.67 | 14.37 | 14.60 | 1,120,166 | +0.02(+0.12%) |
Feb 09, 2011 | 14.67 | 14.81 | 14.49 | 14.58 | 1,621,893 | -0.25(-1.68%) |
Feb 08, 2011 | 14.56 | 14.85 | 14.54 | 14.83 | 2,955,277 | +0.75(+5.32%) |
Feb 07, 2011 | 14.00 | 14.18 | 14.00 | 14.08 | 1,149,650 | -0.11(-0.79%) |
Feb 04, 2011 | 14.18 | 14.21 | 14.07 | 14.19 | 1,253,731 | +0.08(+0.55%) |
Feb 03, 2011 | 14.30 | 14.31 | 14.10 | 14.12 | 1,048,031 | -0.15(-1.03%) |
Feb 02, 2011 | 14.29 | 14.32 | 14.24 | 14.26 | 1,228,479 | -0.08(-0.54%) |
Feb 01, 2011 | 14.22 | 14.42 | 14.19 | 14.34 | 3,181,546 | +0.18(+1.28%) |
Jan 31, 2011 | 14.08 | 14.24 | 14.08 | 14.16 | 1,738,163 | +0.29(+2.11%) |
Jan 28, 2011 | 14.32 | 14.32 | 13.84 | 13.87 | 3,971,094 | -0.34(-2.42%) |
Jan 27, 2011 | 14.12 | 14.29 | 14.12 | 14.21 | 3,294,291 | +0.46(+3.38%) |
Jan 26, 2011 | 13.75 | 13.84 | 13.69 | 13.75 | 2,421,791 | +0.37(+2.77%) |
Jan 25, 2011 | 13.32 | 13.44 | 13.25 | 13.38 | 1,881,694 | +0.03(+0.19%) |
Jan 24, 2011 | 13.40 | 13.52 | 13.29 | 13.35 | 3,306,186 | -0.13(-0.96%) |
Jan 21, 2011 | 13.24 | 13.58 | 13.40 | 13.48 | 3,734,371 | +0.24(+1.82%) |
Jan 20, 2011 | 13.20 | 13.28 | 13.09 | 13.24 | 4,747,943 | +0.26(+1.99%) |
Jan 19, 2011 | 13.05 | 13.07 | 12.90 | 12.98 | 3,318,819 | +0.23(+1.82%) |
Jan 18, 2011 | 12.79 | 12.80 | 12.69 | 12.75 | 1,062,396 | +0.02(+0.14%) |
Jan 14, 2011 | 12.65 | 12.76 | 12.65 | 12.73 | 1,305,549 | +0.14(+1.09%) |
Jan 13, 2011 | 12.61 | 12.68 | 12.57 | 12.59 | 1,839,818 | +0.13(+1.04%) |
Jan 12, 2011 | 12.35 | 12.46 | 12.33 | 12.46 | 1,762,411 | +0.27(+2.19%) |
Jan 11, 2011 | 12.14 | 12.22 | 12.09 | 12.20 | 1,477,786 | +0.06(+0.50%) |
Jan 10, 2011 | 12.14 | 12.18 | 12.02 | 12.14 | 1,189,227 | -0.05(-0.42%) |
Jan 07, 2011 | 12.27 | 12.29 | 12.16 | 12.19 | 1,400,734 | -0.04(-0.35%) |
Jan 06, 2011 | 12.31 | 12.33 | 12.09 | 12.23 | 1,968,834 | -0.23(-1.86%) |
Jan 05, 2011 | 12.36 | 12.47 | 12.33 | 12.46 | 944,500 | +0.06(+0.49%) |
Jan 04, 2011 | 12.39 | 12.47 | 12.36 | 12.40 | 1,186,662 | +0.02(+0.14%) |