Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.92 | 13.96 | 13.61 | 13.62 | 4,262,137 | -0.33(-2.39%) |
Mar 30, 2011 | 13.97 | 14.07 | 13.75 | 13.96 | 5,638,346 | +0.06(+0.42%) |
Mar 29, 2011 | 13.51 | 13.93 | 13.40 | 13.90 | 4,196,115 | +0.36(+2.68%) |
Mar 28, 2011 | 13.71 | 13.90 | 13.47 | 13.53 | 5,167,940 | -0.21(-1.52%) |
Mar 25, 2011 | 13.64 | 14.00 | 13.56 | 13.74 | 6,858,827 | +0.14(+1.06%) |
Mar 24, 2011 | 13.48 | 13.64 | 13.20 | 13.60 | 5,184,199 | +0.23(+1.73%) |
Mar 23, 2011 | 13.09 | 13.59 | 13.02 | 13.37 | 3,813,078 | +0.30(+2.26%) |
Mar 22, 2011 | 13.15 | 13.21 | 12.96 | 13.07 | 2,454,899 | -0.06(-0.44%) |
Mar 21, 2011 | 13.17 | 13.27 | 13.02 | 13.13 | 4,345,172 | +0.07(+0.50%) |
Mar 18, 2011 | 13.30 | 13.35 | 12.85 | 13.06 | 10,173,638 | -0.06(-0.44%) |
Mar 17, 2011 | 13.11 | 13.24 | 13.01 | 13.12 | 5,154,651 | +0.27(+2.13%) |
Mar 16, 2011 | 13.15 | 13.35 | 12.79 | 12.85 | 8,226,793 | -0.35(-2.63%) |
Mar 15, 2011 | 12.68 | 13.32 | 12.68 | 13.19 | 6,411,934 | -0.24(-1.77%) |
Mar 14, 2011 | 13.32 | 13.65 | 13.21 | 13.43 | 6,100,676 | +0.04(+0.32%) |
Mar 11, 2011 | 12.99 | 13.56 | 12.99 | 13.39 | 5,569,611 | +0.51(+3.92%) |
Mar 10, 2011 | 12.89 | 13.12 | 12.55 | 12.88 | 7,407,892 | -0.22(-1.65%) |
Mar 09, 2011 | 13.06 | 13.14 | 12.63 | 13.10 | 7,262,647 | -0.04(-0.27%) |
Mar 08, 2011 | 13.17 | 13.31 | 12.93 | 13.14 | 4,119,660 | +0.07(+0.55%) |
Mar 07, 2011 | 13.42 | 13.42 | 12.96 | 13.06 | 6,334,987 | -0.27(-2.06%) |
Mar 04, 2011 | 13.33 | 13.44 | 13.11 | 13.34 | 3,470,498 | -0.06(-0.43%) |
Mar 03, 2011 | 12.93 | 13.42 | 12.93 | 13.40 | 4,711,403 | +0.43(+3.28%) |
Mar 02, 2011 | 12.84 | 13.45 | 12.81 | 12.97 | 7,852,796 | +0.11(+0.84%) |
Mar 01, 2011 | 13.40 | 13.45 | 12.82 | 12.86 | 4,963,424 | -0.46(-3.47%) |
Feb 28, 2011 | 13.44 | 13.58 | 13.21 | 13.32 | 3,882,870 | +0.03(+0.22%) |
Feb 25, 2011 | 13.48 | 13.54 | 13.24 | 13.30 | 3,724,805 | -0.08(-0.59%) |
Feb 24, 2011 | 13.37 | 13.79 | 13.22 | 13.38 | 8,428,983 | +0.00(+0.00%) |
Feb 23, 2011 | 13.74 | 13.88 | 13.10 | 13.38 | 5,857,912 | -0.33(-2.42%) |
Feb 22, 2011 | 14.35 | 14.47 | 13.70 | 13.71 | 7,232,568 | -0.89(-6.07%) |
Feb 18, 2011 | 14.90 | 14.94 | 14.53 | 14.59 | 4,110,132 | -0.17(-1.18%) |
Feb 17, 2011 | 14.63 | 14.86 | 14.53 | 14.77 | 7,668,037 | +0.17(+1.14%) |
Feb 16, 2011 | 14.25 | 14.63 | 14.22 | 14.60 | 8,388,871 | +0.53(+3.80%) |
Feb 15, 2011 | 14.13 | 14.35 | 14.00 | 14.07 | 4,359,094 | +0.03(+0.21%) |
Feb 14, 2011 | 13.66 | 14.15 | 13.58 | 14.04 | 5,890,734 | +0.45(+3.35%) |
Feb 11, 2011 | 13.55 | 13.60 | 13.35 | 13.58 | 4,530,494 | -0.04(-0.27%) |
Feb 10, 2011 | 13.48 | 13.71 | 13.39 | 13.62 | 4,377,005 | +0.07(+0.53%) |
Feb 09, 2011 | 13.58 | 13.71 | 13.45 | 13.55 | 5,064,489 | -0.14(-1.05%) |
Feb 08, 2011 | 13.86 | 13.90 | 13.56 | 13.69 | 2,937,606 | -0.08(-0.58%) |
Feb 07, 2011 | 13.72 | 13.90 | 13.70 | 13.77 | 4,957,575 | +0.09(+0.69%) |
Feb 04, 2011 | 13.71 | 13.86 | 13.43 | 13.68 | 6,911,478 | +0.02(+0.17%) |
Feb 03, 2011 | 13.65 | 13.70 | 13.43 | 13.66 | 5,419,152 | +0.01(+0.11%) |
Feb 02, 2011 | 13.43 | 13.69 | 13.35 | 13.64 | 5,993,402 | +0.19(+1.44%) |
Feb 01, 2011 | 13.25 | 13.49 | 13.12 | 13.45 | 7,917,402 | +0.31(+2.36%) |
Jan 31, 2011 | 13.11 | 13.24 | 12.99 | 13.14 | 7,669,113 | +0.08(+0.61%) |
Jan 28, 2011 | 13.47 | 13.55 | 12.97 | 13.06 | 6,064,839 | -0.32(-2.37%) |
Jan 27, 2011 | 13.79 | 13.79 | 13.19 | 13.38 | 4,548,683 | -0.36(-2.63%) |
Jan 26, 2011 | 13.25 | 13.78 | 13.24 | 13.74 | 7,538,687 | +0.51(+3.88%) |
Jan 25, 2011 | 13.08 | 13.25 | 12.84 | 13.22 | 4,718,165 | +0.17(+1.33%) |
Jan 24, 2011 | 12.86 | 13.17 | 12.51 | 13.05 | 8,471,992 | +0.26(+2.03%) |
Jan 21, 2011 | 13.05 | 13.24 | 12.70 | 12.79 | 5,834,146 | -0.16(-1.23%) |
Jan 20, 2011 | 12.60 | 12.95 | 12.59 | 12.95 | 6,507,713 | +0.19(+1.53%) |
Jan 19, 2011 | 13.35 | 13.38 | 12.71 | 12.75 | 5,337,113 | -0.62(-4.64%) |
Jan 18, 2011 | 13.22 | 13.38 | 13.20 | 13.38 | 7,125,291 | +0.21(+1.59%) |
Jan 14, 2011 | 13.46 | 13.58 | 13.07 | 13.17 | 6,626,524 | -0.30(-2.20%) |
Jan 13, 2011 | 13.68 | 13.83 | 13.41 | 13.46 | 3,898,751 | -0.25(-1.79%) |
Jan 12, 2011 | 13.82 | 13.88 | 13.64 | 13.71 | 4,998,574 | +0.06(+0.42%) |
Jan 11, 2011 | 13.46 | 13.67 | 13.46 | 13.65 | 3,774,083 | +0.23(+1.72%) |
Jan 10, 2011 | 13.43 | 13.56 | 13.36 | 13.42 | 5,717,591 | -0.13(-0.96%) |
Jan 07, 2011 | 13.59 | 13.97 | 13.47 | 13.55 | 9,313,015 | -0.04(-0.32%) |
Jan 06, 2011 | 13.49 | 13.77 | 13.40 | 13.59 | 8,234,097 | +0.13(+0.96%) |
Jan 05, 2011 | 13.19 | 13.58 | 13.16 | 13.46 | 4,534,155 | +0.17(+1.30%) |
Jan 04, 2011 | 13.39 | 13.53 | 13.01 | 13.29 | 5,252,883 | -0.10(-0.75%) |