Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.43 | 14.53 | 14.37 | 14.43 | 2,299,186 | -0.05(-0.37%) |
Mar 30, 2011 | 14.48 | 14.48 | 14.48 | 14.48 | 2,536,832 | +0.36(+2.54%) |
Mar 29, 2011 | 13.94 | 14.13 | 13.84 | 14.12 | 1,521,854 | +0.19(+1.35%) |
Mar 28, 2011 | 14.03 | 14.08 | 13.93 | 13.93 | 1,378,853 | -0.05(-0.38%) |
Mar 25, 2011 | 13.99 | 14.07 | 13.94 | 13.98 | 1,937,726 | +0.04(+0.25%) |
Mar 24, 2011 | 13.87 | 14.03 | 13.84 | 13.95 | 1,882,737 | +0.18(+1.28%) |
Mar 23, 2011 | 13.68 | 13.82 | 13.53 | 13.77 | 1,854,400 | +0.06(+0.47%) |
Mar 22, 2011 | 13.80 | 13.83 | 13.68 | 13.71 | 1,466,574 | -0.09(-0.68%) |
Mar 21, 2011 | 13.75 | 13.83 | 13.74 | 13.80 | 2,134,256 | +0.35(+2.58%) |
Mar 18, 2011 | 13.40 | 13.48 | 13.30 | 13.45 | 3,006,361 | +0.17(+1.29%) |
Mar 17, 2011 | 13.52 | 13.54 | 13.26 | 13.28 | 2,071,699 | -0.04(-0.31%) |
Mar 16, 2011 | 13.50 | 13.58 | 13.22 | 13.32 | 2,838,267 | -0.19(-1.44%) |
Mar 15, 2011 | 13.45 | 13.64 | 13.43 | 13.52 | 2,176,003 | -0.03(-0.22%) |
Mar 14, 2011 | 13.58 | 13.68 | 13.38 | 13.55 | 2,225,522 | -0.12(-0.90%) |
Mar 11, 2011 | 13.66 | 13.73 | 13.51 | 13.67 | 2,226,310 | +0.05(+0.35%) |
Mar 10, 2011 | 13.75 | 13.85 | 13.62 | 13.62 | 2,531,314 | -0.30(-2.13%) |
Mar 09, 2011 | 13.78 | 13.94 | 13.54 | 13.92 | 2,968,151 | +0.07(+0.50%) |
Mar 08, 2011 | 13.56 | 13.96 | 13.56 | 13.85 | 2,160,026 | +0.30(+2.19%) |
Mar 07, 2011 | 13.84 | 13.90 | 13.42 | 13.56 | 6,715,353 | -0.25(-1.81%) |
Mar 04, 2011 | 13.90 | 13.91 | 13.64 | 13.81 | 4,874,497 | -0.08(-0.55%) |
Mar 03, 2011 | 13.67 | 13.96 | 13.65 | 13.88 | 4,485,574 | +0.34(+2.49%) |
Mar 02, 2011 | 13.18 | 13.55 | 13.17 | 13.54 | 4,142,504 | +0.30(+2.24%) |
Mar 01, 2011 | 13.51 | 13.58 | 13.24 | 13.25 | 2,285,530 | -0.17(-1.30%) |
Feb 28, 2011 | 13.39 | 13.49 | 13.24 | 13.42 | 2,326,206 | +0.08(+0.57%) |
Feb 25, 2011 | 13.10 | 13.35 | 13.07 | 13.35 | 1,601,216 | +0.29(+2.18%) |
Feb 24, 2011 | 12.99 | 13.15 | 12.90 | 13.06 | 1,970,911 | +0.04(+0.31%) |
Feb 23, 2011 | 13.40 | 13.48 | 12.91 | 13.02 | 2,767,514 | -0.37(-2.78%) |
Feb 22, 2011 | 13.64 | 13.68 | 13.36 | 13.39 | 2,004,496 | -0.35(-2.58%) |
Feb 18, 2011 | 13.64 | 13.79 | 13.60 | 13.75 | 1,665,348 | +0.07(+0.51%) |
Feb 17, 2011 | 13.60 | 13.73 | 13.57 | 13.68 | 1,435,536 | +0.01(+0.04%) |
Feb 16, 2011 | 13.47 | 13.68 | 13.44 | 13.67 | 2,299,260 | +0.27(+2.04%) |
Feb 15, 2011 | 13.53 | 13.56 | 13.39 | 13.40 | 1,746,817 | -0.16(-1.20%) |
Feb 14, 2011 | 13.74 | 13.76 | 13.56 | 13.56 | 1,629,773 | -0.19(-1.40%) |
Feb 11, 2011 | 13.35 | 13.76 | 13.27 | 13.75 | 2,908,630 | +0.36(+2.65%) |
Feb 10, 2011 | 13.25 | 13.47 | 13.20 | 13.40 | 2,026,720 | +0.09(+0.70%) |
Feb 09, 2011 | 13.35 | 13.43 | 13.23 | 13.30 | 1,584,525 | -0.08(-0.57%) |
Feb 08, 2011 | 13.22 | 13.40 | 13.21 | 13.38 | 2,075,798 | +0.15(+1.10%) |
Feb 07, 2011 | 13.15 | 13.25 | 13.13 | 13.23 | 5,059,898 | +0.10(+0.80%) |
Feb 04, 2011 | 13.23 | 13.23 | 13.07 | 13.13 | 2,906,976 | -0.05(-0.40%) |
Feb 03, 2011 | 13.30 | 13.30 | 13.11 | 13.18 | 2,124,900 | -0.12(-0.92%) |
Feb 02, 2011 | 13.39 | 13.64 | 13.18 | 13.30 | 3,185,159 | -0.06(-0.44%) |
Feb 01, 2011 | 13.24 | 13.37 | 13.11 | 13.36 | 2,936,650 | +0.25(+1.91%) |
Jan 31, 2011 | 13.22 | 13.30 | 13.11 | 13.11 | 1,984,335 | -0.05(-0.40%) |
Jan 28, 2011 | 13.53 | 13.66 | 13.14 | 13.17 | 1,798,730 | -0.36(-2.63%) |
Jan 27, 2011 | 13.36 | 13.54 | 13.33 | 13.52 | 1,370,163 | +0.15(+1.09%) |
Jan 26, 2011 | 13.26 | 13.43 | 13.15 | 13.37 | 1,326,457 | +0.17(+1.32%) |
Jan 25, 2011 | 13.10 | 13.32 | 12.95 | 13.20 | 2,042,254 | +0.07(+0.53%) |
Jan 24, 2011 | 13.04 | 13.21 | 13.00 | 13.13 | 1,496,373 | +0.10(+0.76%) |
Jan 21, 2011 | 13.27 | 13.39 | 13.01 | 13.03 | 5,313,613 | -0.13(-0.97%) |
Jan 20, 2011 | 13.16 | 13.30 | 13.14 | 13.16 | 2,049,288 | -0.07(-0.53%) |
Jan 19, 2011 | 13.32 | 13.35 | 13.18 | 13.23 | 1,518,032 | -0.09(-0.70%) |
Jan 18, 2011 | 13.41 | 13.41 | 13.23 | 13.32 | 1,205,260 | -0.03(-0.26%) |
Jan 14, 2011 | 13.33 | 13.39 | 13.25 | 13.36 | 1,626,124 | +0.01(+0.04%) |
Jan 13, 2011 | 13.40 | 13.43 | 13.32 | 13.35 | 894,951 | -0.05(-0.35%) |
Jan 12, 2011 | 13.39 | 13.47 | 13.30 | 13.40 | 1,192,163 | +0.08(+0.61%) |
Jan 11, 2011 | 13.31 | 13.39 | 13.23 | 13.32 | 1,162,904 | +0.05(+0.40%) |
Jan 10, 2011 | 13.29 | 13.29 | 13.13 | 13.26 | 1,349,181 | -0.05(-0.39%) |
Jan 07, 2011 | 13.44 | 13.57 | 13.17 | 13.32 | 1,533,946 | -0.08(-0.61%) |
Jan 06, 2011 | 13.50 | 13.53 | 13.37 | 13.40 | 1,376,699 | -0.08(-0.56%) |
Jan 05, 2011 | 13.36 | 13.49 | 13.34 | 13.47 | 1,850,864 | +0.07(+0.52%) |
Jan 04, 2011 | 13.51 | 13.53 | 13.34 | 13.40 | 1,796,317 | -0.06(-0.48%) |