Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.46 | 14.56 | 14.29 | 14.47 | 1,930,839 | +0.00(+0.00%) |
Mar 30, 2011 | 14.34 | 14.63 | 14.33 | 14.47 | 2,632,413 | +0.16(+1.13%) |
Mar 29, 2011 | 14.40 | 14.49 | 14.01 | 14.30 | 5,912,774 | -0.09(-0.61%) |
Mar 28, 2011 | 14.55 | 14.58 | 14.32 | 14.39 | 2,116,366 | -0.18(-1.21%) |
Mar 25, 2011 | 14.38 | 14.89 | 14.34 | 14.57 | 4,907,159 | +0.46(+3.28%) |
Mar 24, 2011 | 13.92 | 14.16 | 13.84 | 14.11 | 2,670,446 | +0.29(+2.07%) |
Mar 23, 2011 | 13.72 | 13.87 | 13.40 | 13.82 | 2,596,375 | +0.10(+0.75%) |
Mar 22, 2011 | 13.76 | 13.92 | 13.68 | 13.72 | 2,779,411 | -0.06(-0.43%) |
Mar 21, 2011 | 13.72 | 13.81 | 13.62 | 13.78 | 4,084,114 | +0.08(+0.59%) |
Mar 18, 2011 | 14.25 | 14.28 | 13.58 | 13.70 | 7,251,255 | -0.40(-2.86%) |
Mar 17, 2011 | 14.34 | 14.40 | 14.09 | 14.10 | 3,456,562 | -0.15(-1.03%) |
Mar 16, 2011 | 14.31 | 14.49 | 13.94 | 14.25 | 3,526,168 | -0.07(-0.51%) |
Mar 15, 2011 | 14.14 | 14.43 | 14.12 | 14.32 | 6,184,249 | -0.20(-1.36%) |
Mar 14, 2011 | 14.68 | 14.79 | 14.36 | 14.52 | 2,080,989 | -0.24(-1.64%) |
Mar 11, 2011 | 14.54 | 14.88 | 14.54 | 14.76 | 2,370,399 | +0.10(+0.65%) |
Mar 10, 2011 | 14.54 | 14.78 | 14.45 | 14.66 | 2,656,574 | -0.03(-0.20%) |
Mar 09, 2011 | 14.64 | 14.84 | 14.56 | 14.69 | 3,242,306 | -0.02(-0.15%) |
Mar 08, 2011 | 14.46 | 14.80 | 14.30 | 14.72 | 2,413,285 | +0.23(+1.57%) |
Mar 07, 2011 | 14.78 | 14.82 | 14.46 | 14.49 | 3,556,632 | -0.29(-1.98%) |
Mar 04, 2011 | 14.69 | 14.83 | 14.46 | 14.78 | 4,947,876 | +0.41(+2.86%) |
Mar 03, 2011 | 14.65 | 15.04 | 14.17 | 14.37 | 8,636,966 | +0.12(+0.88%) |
Mar 02, 2011 | 14.03 | 14.50 | 13.87 | 14.25 | 4,670,266 | +0.15(+1.04%) |
Mar 01, 2011 | 14.54 | 14.65 | 14.06 | 14.10 | 4,767,221 | -0.48(-3.27%) |
Feb 28, 2011 | 14.30 | 14.61 | 14.12 | 14.58 | 4,809,554 | +0.43(+3.01%) |
Feb 25, 2011 | 13.98 | 14.25 | 13.90 | 14.15 | 2,833,096 | +0.19(+1.37%) |
Feb 24, 2011 | 13.90 | 14.22 | 13.75 | 13.96 | 4,155,982 | +0.07(+0.53%) |
Feb 23, 2011 | 13.95 | 14.14 | 13.71 | 13.89 | 5,522,563 | -0.09(-0.63%) |
Feb 22, 2011 | 14.02 | 14.32 | 13.85 | 13.97 | 4,040,319 | -0.22(-1.55%) |
Feb 18, 2011 | 14.21 | 14.28 | 14.06 | 14.19 | 1,947,439 | +0.03(+0.21%) |
Feb 17, 2011 | 13.84 | 14.46 | 13.73 | 14.17 | 5,633,142 | +0.34(+2.44%) |
Feb 16, 2011 | 13.61 | 13.90 | 13.59 | 13.83 | 2,975,415 | +0.33(+2.45%) |
Feb 15, 2011 | 13.45 | 13.59 | 13.31 | 13.50 | 2,208,302 | -0.01(-0.11%) |
Feb 14, 2011 | 13.69 | 13.72 | 13.37 | 13.51 | 3,263,424 | -0.12(-0.91%) |
Feb 11, 2011 | 13.52 | 13.64 | 13.33 | 13.64 | 2,698,004 | +0.01(+0.11%) |
Feb 10, 2011 | 13.53 | 13.67 | 13.34 | 13.62 | 2,099,866 | +0.05(+0.38%) |
Feb 09, 2011 | 13.56 | 13.68 | 13.35 | 13.57 | 3,115,766 | -0.09(-0.64%) |
Feb 08, 2011 | 13.50 | 13.68 | 13.34 | 13.66 | 2,620,484 | +0.14(+1.03%) |
Feb 07, 2011 | 13.45 | 13.76 | 13.40 | 13.52 | 2,755,223 | +0.07(+0.49%) |
Feb 04, 2011 | 13.04 | 13.53 | 13.04 | 13.45 | 2,787,507 | +0.43(+3.27%) |
Feb 03, 2011 | 12.85 | 13.24 | 12.84 | 13.03 | 3,844,046 | +0.20(+1.54%) |
Feb 02, 2011 | 13.19 | 13.20 | 12.62 | 12.83 | 3,884,439 | -0.38(-2.89%) |
Feb 01, 2011 | 13.20 | 13.45 | 13.09 | 13.21 | 2,235,340 | +0.11(+0.84%) |
Jan 31, 2011 | 13.09 | 13.22 | 12.84 | 13.10 | 4,177,774 | +0.07(+0.51%) |
Jan 28, 2011 | 13.35 | 13.43 | 12.99 | 13.04 | 3,445,302 | -0.28(-2.09%) |
Jan 27, 2011 | 12.88 | 13.43 | 12.87 | 13.31 | 5,757,527 | +0.53(+4.13%) |
Jan 26, 2011 | 13.45 | 13.50 | 12.68 | 12.79 | 8,796,897 | -0.58(-4.34%) |
Jan 25, 2011 | 13.45 | 13.55 | 13.20 | 13.37 | 2,401,698 | -0.10(-0.76%) |
Jan 24, 2011 | 13.34 | 13.64 | 13.26 | 13.47 | 1,952,530 | +0.16(+1.21%) |
Jan 21, 2011 | 13.50 | 13.53 | 13.31 | 13.31 | 6,536,074 | -0.12(-0.87%) |
Jan 20, 2011 | 13.38 | 13.71 | 13.35 | 13.42 | 3,066,738 | -0.03(-0.22%) |
Jan 19, 2011 | 13.56 | 13.84 | 13.38 | 13.45 | 3,206,477 | -0.13(-0.97%) |
Jan 18, 2011 | 13.58 | 13.66 | 13.31 | 13.59 | 3,115,876 | -0.01(-0.05%) |
Jan 14, 2011 | 13.59 | 13.61 | 13.40 | 13.59 | 1,497,968 | +0.01(+0.05%) |
Jan 13, 2011 | 13.75 | 13.75 | 13.48 | 13.59 | 2,522,107 | -0.12(-0.91%) |
Jan 12, 2011 | 13.85 | 14.00 | 13.60 | 13.71 | 3,043,879 | -0.05(-0.37%) |
Jan 11, 2011 | 14.05 | 14.09 | 13.61 | 13.76 | 2,264,691 | -0.28(-2.02%) |
Jan 10, 2011 | 13.83 | 14.07 | 13.65 | 14.05 | 2,579,341 | +0.16(+1.15%) |
Jan 07, 2011 | 13.81 | 13.89 | 13.57 | 13.89 | 2,859,601 | +0.20(+1.44%) |
Jan 06, 2011 | 13.94 | 13.94 | 13.55 | 13.69 | 3,159,792 | -0.21(-1.52%) |
Jan 05, 2011 | 13.93 | 14.05 | 13.78 | 13.90 | 6,171,078 | -0.10(-0.73%) |
Jan 04, 2011 | 14.41 | 14.50 | 13.92 | 14.00 | 2,512,971 | -0.37(-2.58%) |