Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.50 | 16.50 | 16.36 | 16.38 | 3,478,903 | -0.14(-0.82%) |
Mar 30, 2011 | 16.67 | 16.76 | 16.51 | 16.51 | 2,970,689 | -0.10(-0.61%) |
Mar 29, 2011 | 16.47 | 16.63 | 16.40 | 16.62 | 1,369,156 | +0.11(+0.69%) |
Mar 28, 2011 | 16.36 | 16.54 | 16.33 | 16.50 | 1,720,882 | +0.17(+1.06%) |
Mar 25, 2011 | 16.30 | 16.40 | 16.25 | 16.33 | 1,754,005 | +0.03(+0.18%) |
Mar 24, 2011 | 16.31 | 16.34 | 16.24 | 16.30 | 1,949,838 | +0.05(+0.30%) |
Mar 23, 2011 | 16.39 | 16.46 | 16.23 | 16.25 | 2,674,753 | -0.08(-0.51%) |
Mar 22, 2011 | 16.60 | 16.64 | 16.31 | 16.33 | 1,648,312 | -0.27(-1.63%) |
Mar 21, 2011 | 16.51 | 16.61 | 16.47 | 16.60 | 2,224,252 | +0.34(+2.11%) |
Mar 18, 2011 | 16.16 | 16.27 | 16.13 | 16.26 | 2,498,743 | +0.22(+1.39%) |
Mar 17, 2011 | 16.01 | 16.09 | 15.97 | 16.04 | 1,721,981 | +0.15(+0.92%) |
Mar 16, 2011 | 15.82 | 15.99 | 15.76 | 15.89 | 2,588,455 | +0.08(+0.52%) |
Mar 15, 2011 | 15.74 | 15.93 | 15.73 | 15.81 | 2,326,748 | -0.04(-0.27%) |
Mar 14, 2011 | 15.83 | 15.91 | 15.72 | 15.85 | 1,050,448 | -0.08(-0.48%) |
Mar 11, 2011 | 15.88 | 15.97 | 15.81 | 15.93 | 955,140 | +0.05(+0.29%) |
Mar 10, 2011 | 15.93 | 16.00 | 15.83 | 15.88 | 1,693,401 | -0.18(-1.14%) |
Mar 09, 2011 | 16.03 | 16.10 | 16.00 | 16.07 | 2,358,952 | -0.02(-0.14%) |
Mar 08, 2011 | 15.86 | 16.11 | 15.86 | 16.09 | 2,559,895 | +0.26(+1.64%) |
Mar 07, 2011 | 15.79 | 15.90 | 15.68 | 15.83 | 2,449,289 | +0.06(+0.39%) |
Mar 04, 2011 | 15.68 | 15.77 | 15.62 | 15.77 | 1,580,286 | +0.04(+0.28%) |
Mar 03, 2011 | 15.49 | 15.76 | 15.45 | 15.72 | 1,689,109 | +0.34(+2.23%) |
Mar 02, 2011 | 15.45 | 15.47 | 15.36 | 15.38 | 2,213,333 | -0.05(-0.29%) |
Mar 01, 2011 | 15.65 | 15.69 | 15.41 | 15.43 | 3,302,355 | -0.15(-0.94%) |
Feb 28, 2011 | 15.41 | 15.64 | 15.34 | 15.57 | 2,959,223 | +0.17(+1.07%) |
Feb 25, 2011 | 15.15 | 15.41 | 15.08 | 15.41 | 2,602,121 | +0.35(+2.30%) |
Feb 24, 2011 | 15.24 | 15.25 | 15.05 | 15.06 | 3,355,093 | -0.17(-1.11%) |
Feb 23, 2011 | 15.23 | 15.28 | 15.19 | 15.23 | 3,487,201 | +0.02(+0.11%) |
Feb 22, 2011 | 15.24 | 15.24 | 15.13 | 15.21 | 1,590,183 | -0.04(-0.26%) |
Feb 18, 2011 | 15.23 | 15.27 | 15.20 | 15.25 | 1,488,224 | +0.01(+0.07%) |
Feb 17, 2011 | 15.07 | 15.26 | 15.02 | 15.24 | 2,977,568 | +0.16(+1.08%) |
Feb 16, 2011 | 14.95 | 15.11 | 14.93 | 15.08 | 1,738,156 | +0.22(+1.51%) |
Feb 15, 2011 | 14.78 | 15.02 | 14.74 | 14.86 | 3,186,735 | -0.01(-0.04%) |
Feb 14, 2011 | 14.98 | 14.98 | 14.80 | 14.86 | 2,482,768 | -0.12(-0.81%) |
Feb 11, 2011 | 14.59 | 15.06 | 14.57 | 14.98 | 2,364,939 | +0.36(+2.44%) |
Feb 10, 2011 | 14.72 | 14.79 | 14.56 | 14.63 | 1,926,608 | -0.17(-1.14%) |
Feb 09, 2011 | 14.69 | 14.82 | 14.56 | 14.79 | 2,453,177 | +0.15(+1.05%) |
Feb 08, 2011 | 14.11 | 14.74 | 13.90 | 14.64 | 5,832,003 | +0.29(+2.02%) |
Feb 07, 2011 | 14.18 | 14.37 | 14.14 | 14.35 | 1,522,034 | +0.22(+1.59%) |
Feb 04, 2011 | 14.13 | 14.19 | 14.11 | 14.13 | 1,111,440 | +0.01(+0.07%) |
Feb 03, 2011 | 14.10 | 14.17 | 14.08 | 14.12 | 1,688,101 | +0.03(+0.20%) |
Feb 02, 2011 | 14.22 | 14.23 | 14.03 | 14.09 | 1,029,354 | -0.17(-1.22%) |
Feb 01, 2011 | 14.16 | 14.35 | 14.16 | 14.26 | 1,383,539 | +0.12(+0.87%) |
Jan 31, 2011 | 14.21 | 14.22 | 14.10 | 14.14 | 1,036,513 | -0.03(-0.19%) |
Jan 28, 2011 | 14.25 | 14.34 | 14.04 | 14.16 | 1,245,263 | -0.10(-0.68%) |
Jan 27, 2011 | 14.56 | 14.56 | 14.19 | 14.26 | 2,237,798 | -0.29(-2.00%) |
Jan 26, 2011 | 14.66 | 14.74 | 14.51 | 14.55 | 909,786 | -0.06(-0.39%) |
Jan 25, 2011 | 14.50 | 14.67 | 14.45 | 14.61 | 1,212,455 | +0.10(+0.72%) |
Jan 24, 2011 | 14.36 | 14.52 | 14.34 | 14.51 | 1,039,248 | +0.18(+1.29%) |
Jan 21, 2011 | 14.47 | 14.47 | 14.22 | 14.32 | 1,475,316 | -0.08(-0.54%) |
Jan 20, 2011 | 14.38 | 14.50 | 14.33 | 14.40 | 1,242,781 | -0.02(-0.13%) |
Jan 19, 2011 | 14.41 | 14.50 | 14.40 | 14.42 | 1,170,126 | -0.04(-0.28%) |
Jan 18, 2011 | 14.36 | 14.46 | 14.30 | 14.46 | 1,915,944 | +0.10(+0.70%) |
Jan 14, 2011 | 14.31 | 14.36 | 14.30 | 14.36 | 1,709,861 | +0.03(+0.24%) |
Jan 13, 2011 | 14.46 | 14.48 | 14.27 | 14.32 | 1,910,819 | -0.18(-1.25%) |
Jan 12, 2011 | 14.60 | 14.89 | 14.48 | 14.50 | 3,144,236 | +0.31(+2.17%) |
Jan 11, 2011 | 14.22 | 14.29 | 14.19 | 14.20 | 1,111,791 | -0.01(-0.09%) |
Jan 10, 2011 | 14.11 | 14.22 | 14.06 | 14.21 | 1,637,917 | +0.08(+0.58%) |
Jan 07, 2011 | 14.21 | 14.21 | 14.06 | 14.13 | 1,197,289 | -0.10(-0.71%) |
Jan 06, 2011 | 14.27 | 14.30 | 14.18 | 14.23 | 2,383,881 | -0.02(-0.14%) |
Jan 05, 2011 | 14.22 | 14.30 | 14.20 | 14.25 | 1,200,803 | +0.05(+0.33%) |
Jan 04, 2011 | 14.24 | 14.27 | 14.18 | 14.20 | 1,613,543 | -0.05(-0.32%) |