Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.50 | 12.63 | 12.50 | 12.60 | 5,148,496 | +0.02(+0.16%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 5,629,585 | +0.25(+2.05%) |
Mar 29, 2011 | 12.25 | 12.34 | 12.21 | 12.32 | 4,021,700 | +0.11(+0.87%) |
Mar 28, 2011 | 12.28 | 12.30 | 12.20 | 12.22 | 6,303,502 | -0.10(-0.81%) |
Mar 25, 2011 | 12.30 | 12.37 | 12.27 | 12.32 | 4,452,441 | -0.01(-0.07%) |
Mar 24, 2011 | 12.32 | 12.36 | 12.22 | 12.32 | 6,408,075 | +0.05(+0.39%) |
Mar 23, 2011 | 12.21 | 12.33 | 12.18 | 12.28 | 9,824,351 | +0.15(+1.21%) |
Mar 22, 2011 | 12.12 | 12.16 | 12.09 | 12.13 | 4,348,663 | +0.00(+0.00%) |
Mar 21, 2011 | 12.11 | 12.15 | 12.10 | 12.13 | 7,018,046 | +0.23(+1.96%) |
Mar 18, 2011 | 11.90 | 11.93 | 11.86 | 11.90 | 7,939,917 | +0.09(+0.79%) |
Mar 17, 2011 | 11.88 | 11.90 | 11.73 | 11.80 | 17,453,934 | -0.02(-0.17%) |
Mar 16, 2011 | 12.07 | 12.10 | 11.80 | 11.82 | 15,807,938 | -0.31(-2.52%) |
Mar 15, 2011 | 12.04 | 12.18 | 12.03 | 12.13 | 12,584,965 | -0.27(-2.20%) |
Mar 14, 2011 | 12.33 | 12.42 | 12.28 | 12.40 | 9,052,868 | -0.04(-0.32%) |
Mar 11, 2011 | 12.38 | 12.50 | 12.37 | 12.44 | 8,010,980 | -0.02(-0.16%) |
Mar 10, 2011 | 12.56 | 12.59 | 12.46 | 12.46 | 12,646,114 | -0.25(-1.94%) |
Mar 09, 2011 | 12.63 | 12.74 | 12.62 | 12.71 | 6,521,669 | +0.05(+0.42%) |
Mar 08, 2011 | 12.58 | 12.72 | 12.52 | 12.66 | 11,337,008 | +0.32(+2.59%) |
Mar 07, 2011 | 12.48 | 12.54 | 12.31 | 12.34 | 8,351,746 | -0.14(-1.12%) |
Mar 04, 2011 | 12.52 | 12.55 | 12.38 | 12.48 | 10,126,651 | +0.01(+0.11%) |
Mar 03, 2011 | 12.40 | 12.48 | 12.40 | 12.46 | 6,786,454 | +0.09(+0.70%) |
Mar 02, 2011 | 12.33 | 12.44 | 12.32 | 12.38 | 5,721,350 | +0.00(+0.00%) |
Mar 01, 2011 | 12.55 | 12.55 | 12.36 | 12.38 | 11,134,621 | -0.05(-0.38%) |
Feb 28, 2011 | 12.42 | 12.47 | 12.36 | 12.42 | 5,395,126 | +0.09(+0.70%) |
Feb 25, 2011 | 12.22 | 12.36 | 12.22 | 12.34 | 7,507,968 | +0.26(+2.15%) |
Feb 24, 2011 | 12.08 | 12.14 | 12.02 | 12.08 | 6,264,421 | -0.07(-0.55%) |
Feb 23, 2011 | 12.13 | 12.18 | 11.99 | 12.14 | 12,627,436 | +0.02(+0.16%) |
Feb 22, 2011 | 12.29 | 12.30 | 12.06 | 12.12 | 8,333,636 | -0.36(-2.88%) |
Feb 18, 2011 | 12.50 | 12.55 | 12.46 | 12.48 | 4,566,902 | +0.05(+0.43%) |
Feb 17, 2011 | 12.41 | 12.48 | 12.38 | 12.43 | 3,295,842 | -0.05(-0.37%) |
Feb 16, 2011 | 12.42 | 12.51 | 12.40 | 12.48 | 5,708,480 | +0.09(+0.70%) |
Feb 15, 2011 | 12.38 | 12.41 | 12.33 | 12.39 | 6,527,750 | +0.01(+0.05%) |
Feb 14, 2011 | 12.41 | 12.43 | 12.36 | 12.38 | 6,548,166 | -0.05(-0.37%) |
Feb 11, 2011 | 12.30 | 12.50 | 12.28 | 12.43 | 11,203,673 | +0.15(+1.19%) |
Feb 10, 2011 | 12.26 | 12.39 | 12.20 | 12.28 | 13,584,874 | -0.16(-1.28%) |
Feb 09, 2011 | 12.56 | 12.56 | 12.40 | 12.44 | 15,170,621 | -0.31(-2.40%) |
Feb 08, 2011 | 12.75 | 12.78 | 12.70 | 12.75 | 7,820,709 | -0.21(-1.59%) |
Feb 07, 2011 | 12.93 | 12.99 | 12.88 | 12.95 | 7,455,981 | -0.09(-0.66%) |
Feb 04, 2011 | 12.97 | 13.05 | 12.92 | 13.04 | 4,213,086 | +0.07(+0.56%) |
Feb 03, 2011 | 13.01 | 13.02 | 12.93 | 12.97 | 5,023,539 | -0.01(-0.05%) |
Feb 02, 2011 | 13.02 | 13.06 | 12.96 | 12.97 | 6,865,686 | +0.03(+0.26%) |
Feb 01, 2011 | 12.80 | 13.01 | 12.76 | 12.94 | 38,072,860 | +0.17(+1.35%) |
Jan 31, 2011 | 12.76 | 12.82 | 12.72 | 12.77 | 6,591,260 | +0.02(+0.16%) |
Jan 28, 2011 | 13.02 | 13.02 | 12.72 | 12.75 | 9,175,337 | -0.27(-2.10%) |
Jan 27, 2011 | 13.09 | 13.09 | 12.99 | 13.02 | 4,636,248 | -0.01(-0.10%) |
Jan 26, 2011 | 13.07 | 13.08 | 13.01 | 13.03 | 4,920,455 | +0.03(+0.20%) |
Jan 25, 2011 | 13.02 | 13.04 | 12.89 | 13.01 | 13,696,839 | -0.04(-0.34%) |
Jan 24, 2011 | 13.02 | 13.09 | 13.01 | 13.05 | 3,332,728 | -0.00(-0.01%) |
Jan 21, 2011 | 13.13 | 13.17 | 13.03 | 13.05 | 8,733,353 | -0.08(-0.61%) |
Jan 20, 2011 | 13.16 | 13.21 | 13.03 | 13.13 | 11,845,970 | -0.07(-0.55%) |
Jan 19, 2011 | 13.29 | 13.30 | 13.17 | 13.21 | 8,743,922 | -0.06(-0.45%) |
Jan 18, 2011 | 13.27 | 13.28 | 13.21 | 13.27 | 4,857,326 | +0.01(+0.05%) |
Jan 14, 2011 | 13.21 | 13.26 | 13.19 | 13.26 | 2,631,646 | +0.05(+0.40%) |
Jan 13, 2011 | 13.26 | 13.26 | 13.16 | 13.21 | 4,660,298 | -0.08(-0.60%) |
Jan 12, 2011 | 13.25 | 13.31 | 13.23 | 13.29 | 7,860,978 | +0.05(+0.40%) |
Jan 11, 2011 | 13.21 | 13.25 | 13.17 | 13.23 | 11,487,980 | +0.19(+1.43%) |
Jan 10, 2011 | 13.08 | 13.11 | 13.01 | 13.05 | 4,652,555 | -0.13(-0.96%) |
Jan 07, 2011 | 13.20 | 13.23 | 13.06 | 13.17 | 4,361,394 | -0.05(-0.40%) |
Jan 06, 2011 | 13.27 | 13.28 | 13.16 | 13.23 | 5,420,544 | -0.05(-0.40%) |
Jan 05, 2011 | 13.21 | 13.31 | 13.18 | 13.28 | 6,218,561 | +0.13(+1.01%) |
Jan 04, 2011 | 13.13 | 13.18 | 13.03 | 13.15 | 6,152,221 | +0.27(+2.07%) |