Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.95 | 15.99 | 15.66 | 15.70 | 3,287,963 | -0.03(-0.16%) |
Mar 29, 2012 | 15.49 | 15.78 | 15.43 | 15.73 | 4,771,597 | +0.23(+1.49%) |
Mar 28, 2012 | 15.80 | 15.82 | 15.44 | 15.50 | 3,635,873 | -0.40(-2.55%) |
Mar 27, 2012 | 15.71 | 15.98 | 15.67 | 15.90 | 3,689,715 | +0.16(+1.04%) |
Mar 26, 2012 | 15.43 | 15.77 | 15.40 | 15.74 | 2,024,111 | +0.41(+2.68%) |
Mar 23, 2012 | 15.43 | 15.46 | 15.25 | 15.33 | 4,699,763 | -0.03(-0.17%) |
Mar 22, 2012 | 15.63 | 15.65 | 15.30 | 15.35 | 6,024,039 | -0.31(-2.00%) |
Mar 21, 2012 | 15.59 | 15.84 | 15.46 | 15.67 | 2,184,355 | +0.05(+0.33%) |
Mar 20, 2012 | 15.59 | 15.70 | 15.56 | 15.61 | 1,530,026 | -0.21(-1.30%) |
Mar 19, 2012 | 15.70 | 15.92 | 15.63 | 15.82 | 1,838,372 | +0.14(+0.88%) |
Mar 16, 2012 | 15.67 | 15.78 | 15.60 | 15.68 | 1,780,076 | +0.23(+1.49%) |
Mar 15, 2012 | 15.58 | 15.63 | 15.29 | 15.45 | 2,355,962 | -0.12(-0.79%) |
Mar 14, 2012 | 15.66 | 15.73 | 15.32 | 15.57 | 2,057,266 | -0.20(-1.27%) |
Mar 13, 2012 | 15.56 | 15.83 | 15.47 | 15.77 | 3,765,220 | +0.38(+2.50%) |
Mar 12, 2012 | 15.44 | 15.53 | 15.10 | 15.39 | 2,416,577 | -0.26(-1.64%) |
Mar 09, 2012 | 15.47 | 15.74 | 15.43 | 15.64 | 3,023,910 | +0.25(+1.63%) |
Mar 08, 2012 | 15.15 | 15.42 | 15.06 | 15.39 | 4,681,744 | +0.42(+2.77%) |
Mar 07, 2012 | 14.62 | 15.05 | 14.58 | 14.98 | 2,140,509 | +0.27(+1.85%) |
Mar 06, 2012 | 14.94 | 15.01 | 14.66 | 14.71 | 3,716,049 | -0.46(-3.04%) |
Mar 05, 2012 | 15.19 | 15.22 | 14.95 | 15.17 | 1,531,050 | -0.11(-0.74%) |
Mar 02, 2012 | 15.16 | 15.34 | 15.09 | 15.28 | 2,219,137 | +0.02(+0.13%) |
Mar 01, 2012 | 15.34 | 15.37 | 15.21 | 15.26 | 1,846,405 | +0.17(+1.16%) |
Feb 29, 2012 | 15.56 | 15.63 | 15.09 | 15.09 | 4,299,032 | -0.43(-2.78%) |
Feb 28, 2012 | 15.30 | 15.53 | 15.26 | 15.52 | 1,893,938 | +0.33(+2.16%) |
Feb 27, 2012 | 15.18 | 15.29 | 15.06 | 15.19 | 1,757,539 | -0.02(-0.13%) |
Feb 24, 2012 | 15.31 | 15.35 | 15.12 | 15.21 | 3,761,832 | -0.02(-0.13%) |
Feb 23, 2012 | 15.26 | 15.29 | 15.12 | 15.23 | 3,081,370 | -0.28(-1.79%) |
Feb 22, 2012 | 15.50 | 15.53 | 15.28 | 15.51 | 2,990,483 | -0.01(-0.07%) |
Feb 21, 2012 | 15.32 | 15.59 | 15.24 | 15.52 | 2,426,019 | +0.25(+1.65%) |
Feb 17, 2012 | 15.03 | 15.34 | 15.02 | 15.27 | 3,176,030 | +0.28(+1.85%) |
Feb 16, 2012 | 14.54 | 15.03 | 14.49 | 14.99 | 5,441,039 | +0.59(+4.13%) |
Feb 15, 2012 | 14.42 | 14.49 | 14.22 | 14.39 | 4,391,487 | +0.00(+0.00%) |
Feb 14, 2012 | 14.30 | 14.44 | 14.28 | 14.39 | 4,431,812 | +0.06(+0.43%) |
Feb 13, 2012 | 14.37 | 14.41 | 14.20 | 14.33 | 2,776,370 | +0.15(+1.05%) |
Feb 10, 2012 | 14.09 | 14.22 | 14.05 | 14.18 | 3,244,790 | +0.09(+0.62%) |
Feb 09, 2012 | 14.22 | 14.28 | 14.05 | 14.10 | 4,446,560 | -0.08(-0.58%) |
Feb 08, 2012 | 14.57 | 14.59 | 14.06 | 14.18 | 6,129,741 | -0.02(-0.11%) |
Feb 07, 2012 | 14.24 | 14.37 | 14.11 | 14.19 | 7,214,793 | +0.11(+0.76%) |
Feb 06, 2012 | 14.26 | 14.26 | 14.00 | 14.09 | 5,056,146 | +0.03(+0.22%) |
Feb 03, 2012 | 14.34 | 14.39 | 14.02 | 14.06 | 6,945,754 | +0.00(+0.00%) |
Feb 02, 2012 | 14.25 | 14.26 | 14.03 | 14.06 | 6,470,086 | -0.17(-1.19%) |
Feb 01, 2012 | 14.40 | 14.48 | 14.17 | 14.22 | 4,011,906 | -0.05(-0.32%) |
Jan 31, 2012 | 14.26 | 14.36 | 14.01 | 14.27 | 5,762,975 | +0.07(+0.47%) |
Jan 30, 2012 | 14.30 | 14.37 | 13.94 | 14.20 | 2,381,832 | -0.11(-0.75%) |
Jan 27, 2012 | 14.42 | 14.51 | 14.30 | 14.31 | 5,506,278 | -0.11(-0.75%) |
Jan 26, 2012 | 14.76 | 14.84 | 14.40 | 14.42 | 4,954,638 | -0.42(-2.83%) |
Jan 25, 2012 | 15.11 | 15.11 | 14.73 | 14.84 | 3,634,086 | -0.07(-0.45%) |
Jan 24, 2012 | 14.74 | 14.94 | 14.64 | 14.91 | 2,842,509 | +0.17(+1.15%) |
Jan 23, 2012 | 14.95 | 15.06 | 14.72 | 14.74 | 2,016,563 | -0.13(-0.86%) |
Jan 20, 2012 | 14.91 | 15.00 | 14.83 | 14.87 | 2,592,505 | -0.28(-1.86%) |
Jan 19, 2012 | 15.13 | 15.27 | 15.08 | 15.15 | 2,676,349 | -0.05(-0.34%) |
Jan 18, 2012 | 14.68 | 15.27 | 14.64 | 15.20 | 3,312,590 | +0.35(+2.38%) |
Jan 17, 2012 | 14.58 | 14.86 | 14.41 | 14.85 | 5,311,337 | +0.45(+3.10%) |
Jan 13, 2012 | 14.09 | 14.41 | 14.04 | 14.40 | 3,509,355 | -0.06(-0.39%) |
Jan 12, 2012 | 14.42 | 14.63 | 14.38 | 14.46 | 3,703,014 | +0.09(+0.61%) |
Jan 11, 2012 | 14.39 | 14.42 | 14.22 | 14.37 | 2,472,159 | +0.02(+0.14%) |
Jan 10, 2012 | 14.57 | 14.66 | 14.34 | 14.35 | 2,335,873 | +0.38(+2.75%) |
Jan 09, 2012 | 14.14 | 14.16 | 13.94 | 13.96 | 1,870,014 | +0.11(+0.81%) |
Jan 06, 2012 | 14.24 | 14.27 | 13.84 | 13.85 | 1,765,295 | -0.38(-2.70%) |
Jan 05, 2012 | 14.48 | 14.48 | 14.01 | 14.24 | 1,956,516 | -0.25(-1.73%) |
Jan 04, 2012 | 14.54 | 14.66 | 14.42 | 14.49 | 1,823,530 | +0.48(+3.40%) |
Dec 30, 2011 | 14.15 | 14.26 | 13.95 | 14.01 | 1,511,675 | -0.25(-1.76%) |
Dec 29, 2011 | 14.37 | 14.40 | 14.12 | 14.26 | 1,448,311 | +0.09(+0.65%) |
Dec 28, 2011 | 14.44 | 14.44 | 14.06 | 14.17 | 1,631,461 | -0.35(-2.44%) |
Dec 27, 2011 | 14.29 | 14.56 | 14.24 | 14.52 | 1,343,986 | +0.46(+3.24%) |
Dec 23, 2011 | 13.94 | 14.10 | 13.88 | 14.07 | 1,090,485 | +0.14(+0.99%) |
Dec 21, 2011 | 13.81 | 13.94 | 13.64 | 13.93 | 2,389,445 | +0.03(+0.22%) |
Dec 20, 2011 | 13.53 | 13.97 | 13.48 | 13.90 | 2,120,172 | +0.64(+4.83%) |
Dec 19, 2011 | 13.67 | 13.67 | 13.22 | 13.26 | 1,902,217 | -0.48(-3.51%) |
Dec 16, 2011 | 13.78 | 13.84 | 13.61 | 13.74 | 3,184,333 | +0.13(+0.98%) |
Dec 15, 2011 | 13.63 | 13.72 | 13.52 | 13.60 | 3,130,936 | +0.28(+2.12%) |
Dec 14, 2011 | 13.30 | 13.50 | 13.17 | 13.32 | 2,603,344 | +0.13(+0.97%) |
Dec 13, 2011 | 13.50 | 13.58 | 13.10 | 13.19 | 3,005,322 | -0.12(-0.89%) |
Dec 12, 2011 | 13.40 | 13.51 | 13.25 | 13.31 | 2,130,620 | -0.12(-0.88%) |
Dec 09, 2011 | 13.46 | 13.62 | 13.39 | 13.43 | 4,076,302 | +0.08(+0.61%) |
Dec 08, 2011 | 13.53 | 13.59 | 13.33 | 13.35 | 2,815,181 | -0.28(-2.03%) |
Dec 07, 2011 | 13.96 | 14.01 | 13.57 | 13.63 | 2,500,678 | -0.41(-2.89%) |
Dec 06, 2011 | 14.20 | 14.22 | 13.94 | 14.03 | 1,616,651 | -0.30(-2.11%) |
Dec 05, 2011 | 14.10 | 14.33 | 14.07 | 14.33 | 3,229,864 | +0.53(+3.82%) |
Dec 02, 2011 | 13.99 | 14.01 | 13.50 | 13.80 | 2,535,936 | +0.05(+0.37%) |
Dec 01, 2011 | 13.77 | 14.04 | 13.70 | 13.75 | 2,751,513 | -0.07(-0.52%) |
Nov 30, 2011 | 13.92 | 14.09 | 13.62 | 13.83 | 3,321,499 | +0.50(+3.77%) |
Nov 29, 2011 | 13.39 | 13.50 | 13.30 | 13.32 | 1,818,866 | -0.03(-0.23%) |
Nov 28, 2011 | 13.47 | 13.53 | 13.28 | 13.35 | 1,913,146 | +0.20(+1.52%) |
Nov 25, 2011 | 12.87 | 13.31 | 12.84 | 13.15 | 1,759,248 | -0.02(-0.12%) |
Nov 23, 2011 | 13.28 | 13.32 | 13.12 | 13.17 | 1,754,016 | -0.38(-2.80%) |
Nov 22, 2011 | 13.53 | 13.66 | 13.38 | 13.55 | 1,226,359 | +0.04(+0.30%) |
Nov 21, 2011 | 13.56 | 13.63 | 13.17 | 13.51 | 2,644,617 | -0.15(-1.09%) |
Nov 18, 2011 | 13.81 | 13.90 | 13.61 | 13.66 | 1,872,731 | -0.11(-0.82%) |
Nov 17, 2011 | 14.13 | 14.19 | 13.70 | 13.77 | 1,743,257 | -0.35(-2.50%) |
Nov 16, 2011 | 14.15 | 14.29 | 14.04 | 14.12 | 2,142,504 | -0.15(-1.04%) |
Nov 15, 2011 | 14.26 | 14.35 | 14.17 | 14.27 | 1,681,351 | -0.08(-0.57%) |
Nov 14, 2011 | 14.05 | 14.41 | 13.99 | 14.35 | 3,522,360 | +0.05(+0.32%) |
Nov 11, 2011 | 14.10 | 14.40 | 14.09 | 14.31 | 1,950,671 | +0.35(+2.50%) |
Nov 10, 2011 | 14.23 | 14.24 | 13.78 | 13.96 | 3,812,043 | -0.39(-2.72%) |
Nov 09, 2011 | 14.25 | 14.43 | 14.19 | 14.35 | 4,214,588 | -0.11(-0.78%) |
Nov 08, 2011 | 14.24 | 14.48 | 14.16 | 14.46 | 4,676,459 | +0.37(+2.66%) |
Nov 07, 2011 | 14.46 | 14.52 | 13.93 | 14.09 | 2,503,596 | -0.26(-1.79%) |
Nov 04, 2011 | 14.36 | 14.37 | 14.20 | 14.34 | 1,640,394 | -0.14(-0.96%) |
Nov 03, 2011 | 14.59 | 14.65 | 14.40 | 14.48 | 1,461,750 | -0.09(-0.60%) |
Nov 02, 2011 | 14.67 | 14.76 | 14.38 | 14.57 | 1,339,217 | +0.21(+1.46%) |
Nov 01, 2011 | 14.32 | 14.56 | 14.22 | 14.36 | 1,427,685 | -0.52(-3.48%) |
Oct 31, 2011 | 15.08 | 15.20 | 14.86 | 14.88 | 2,602,460 | -0.16(-1.09%) |
Oct 28, 2011 | 14.57 | 15.10 | 14.50 | 15.04 | 1,712,872 | +0.55(+3.78%) |
Oct 27, 2011 | 14.77 | 15.04 | 14.04 | 14.49 | 4,268,359 | -0.10(-0.70%) |
Oct 26, 2011 | 14.76 | 14.82 | 14.42 | 14.59 | 1,753,692 | -0.08(-0.56%) |
Oct 25, 2011 | 14.55 | 14.74 | 14.39 | 14.68 | 2,145,070 | +0.07(+0.46%) |
Oct 24, 2011 | 14.40 | 14.70 | 14.36 | 14.61 | 2,433,908 | +0.13(+0.88%) |
Oct 21, 2011 | 14.39 | 14.49 | 14.36 | 14.48 | 2,106,149 | +0.28(+1.99%) |
Oct 20, 2011 | 14.37 | 14.50 | 14.06 | 14.20 | 4,930,624 | -0.37(-2.53%) |
Oct 19, 2011 | 14.39 | 14.71 | 14.38 | 14.57 | 5,224,811 | +0.14(+0.96%) |
Oct 18, 2011 | 14.41 | 14.49 | 14.16 | 14.43 | 3,947,237 | +0.14(+0.97%) |
Oct 17, 2011 | 14.10 | 14.32 | 13.94 | 14.29 | 2,710,524 | +0.00(+0.00%) |
Oct 14, 2011 | 14.18 | 14.32 | 14.07 | 14.29 | 2,347,601 | +0.37(+2.69%) |
Oct 13, 2011 | 13.79 | 14.11 | 13.71 | 13.92 | 2,322,602 | -0.21(-1.49%) |
Oct 12, 2011 | 13.87 | 14.25 | 13.84 | 14.13 | 1,339,156 | +0.44(+3.22%) |