Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.93 | 15.02 | 14.87 | 14.98 | 4,058,287 | +0.06(+0.41%) |
Mar 29, 2012 | 14.81 | 14.92 | 14.58 | 14.92 | 6,891,421 | +0.04(+0.27%) |
Mar 28, 2012 | 14.96 | 14.99 | 14.73 | 14.88 | 3,609,998 | -0.09(-0.59%) |
Mar 27, 2012 | 14.98 | 15.04 | 14.89 | 14.96 | 3,218,884 | -0.03(-0.23%) |
Mar 26, 2012 | 14.98 | 15.05 | 14.88 | 15.00 | 3,246,978 | +0.08(+0.55%) |
Mar 23, 2012 | 14.86 | 14.92 | 14.78 | 14.92 | 2,684,772 | +0.06(+0.41%) |
Mar 22, 2012 | 14.80 | 14.86 | 14.70 | 14.85 | 2,645,933 | +0.01(+0.05%) |
Mar 21, 2012 | 14.79 | 14.90 | 14.76 | 14.85 | 3,365,703 | +0.01(+0.09%) |
Mar 20, 2012 | 14.66 | 14.87 | 14.64 | 14.83 | 2,148,075 | +0.12(+0.79%) |
Mar 19, 2012 | 14.75 | 14.88 | 14.69 | 14.72 | 4,227,751 | -0.02(-0.14%) |
Mar 16, 2012 | 14.87 | 14.88 | 14.70 | 14.74 | 3,959,794 | -0.14(-0.92%) |
Mar 15, 2012 | 14.88 | 14.90 | 14.70 | 14.88 | 2,575,058 | +0.01(+0.09%) |
Mar 14, 2012 | 15.10 | 15.12 | 14.84 | 14.86 | 3,040,260 | -0.21(-1.40%) |
Mar 13, 2012 | 15.11 | 15.22 | 15.04 | 15.07 | 4,953,488 | -0.01(-0.05%) |
Mar 12, 2012 | 14.92 | 15.10 | 14.90 | 15.08 | 3,450,149 | +0.18(+1.19%) |
Mar 09, 2012 | 14.77 | 14.98 | 14.72 | 14.90 | 2,995,685 | +0.14(+0.92%) |
Mar 08, 2012 | 14.77 | 14.83 | 14.73 | 14.77 | 2,889,187 | +0.07(+0.51%) |
Mar 07, 2012 | 14.57 | 14.72 | 14.51 | 14.69 | 3,699,938 | +0.12(+0.79%) |
Mar 06, 2012 | 14.60 | 14.64 | 14.52 | 14.58 | 3,090,850 | -0.10(-0.70%) |
Mar 05, 2012 | 14.65 | 14.69 | 14.51 | 14.68 | 3,692,349 | +0.10(+0.70%) |
Mar 02, 2012 | 14.52 | 14.63 | 14.38 | 14.58 | 4,635,293 | +0.05(+0.37%) |
Mar 01, 2012 | 14.60 | 14.64 | 14.48 | 14.52 | 2,879,062 | -0.05(-0.37%) |
Feb 29, 2012 | 14.62 | 14.66 | 14.44 | 14.58 | 3,147,876 | -0.03(-0.19%) |
Feb 28, 2012 | 14.75 | 14.79 | 14.51 | 14.60 | 3,494,678 | -0.12(-0.79%) |
Feb 27, 2012 | 14.70 | 14.80 | 14.62 | 14.72 | 2,566,753 | -0.04(-0.28%) |
Feb 24, 2012 | 14.64 | 14.80 | 14.62 | 14.76 | 4,670,801 | +0.14(+0.98%) |
Feb 23, 2012 | 14.95 | 14.95 | 14.60 | 14.62 | 5,448,138 | -0.03(-0.23%) |
Feb 22, 2012 | 14.65 | 14.73 | 14.60 | 14.65 | 2,722,616 | -0.02(-0.14%) |
Feb 21, 2012 | 14.68 | 14.75 | 14.58 | 14.67 | 3,018,036 | +0.01(+0.05%) |
Feb 17, 2012 | 14.75 | 14.83 | 14.64 | 14.66 | 4,934,897 | -0.09(-0.60%) |
Feb 16, 2012 | 14.70 | 14.83 | 14.70 | 14.75 | 13,170,760 | +0.07(+0.51%) |
Feb 15, 2012 | 14.71 | 14.75 | 14.59 | 14.68 | 2,620,684 | -0.03(-0.23%) |
Feb 14, 2012 | 14.68 | 14.73 | 14.59 | 14.71 | 3,413,106 | +0.04(+0.28%) |
Feb 13, 2012 | 14.82 | 14.88 | 14.63 | 14.67 | 3,812,935 | -0.05(-0.37%) |
Feb 10, 2012 | 14.73 | 14.79 | 14.66 | 14.73 | 4,297,913 | -0.08(-0.55%) |
Feb 09, 2012 | 14.85 | 14.86 | 14.75 | 14.81 | 4,271,607 | -0.01(-0.05%) |
Feb 08, 2012 | 14.79 | 14.85 | 14.69 | 14.81 | 4,553,739 | +0.06(+0.42%) |
Feb 07, 2012 | 14.68 | 14.81 | 14.65 | 14.75 | 4,694,787 | +0.07(+0.50%) |
Feb 06, 2012 | 14.81 | 14.83 | 14.66 | 14.68 | 4,087,460 | -0.15(-1.04%) |
Feb 03, 2012 | 14.94 | 14.95 | 14.82 | 14.83 | 5,497,832 | -0.01(-0.05%) |
Feb 02, 2012 | 14.87 | 14.91 | 14.77 | 14.84 | 3,732,969 | +0.01(+0.05%) |
Feb 01, 2012 | 14.79 | 14.89 | 14.73 | 14.83 | 4,557,113 | +0.13(+0.92%) |
Jan 31, 2012 | 14.75 | 14.81 | 14.63 | 14.70 | 2,882,347 | +0.03(+0.18%) |
Jan 30, 2012 | 14.79 | 14.79 | 14.64 | 14.67 | 8,951,958 | -0.20(-1.36%) |
Jan 27, 2012 | 14.99 | 14.99 | 14.77 | 14.87 | 4,679,377 | -0.15(-0.99%) |
Jan 26, 2012 | 14.93 | 15.02 | 14.81 | 15.02 | 6,344,234 | +0.09(+0.63%) |
Jan 25, 2012 | 14.50 | 14.93 | 14.35 | 14.93 | 4,702,902 | +0.38(+2.59%) |
Jan 24, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 2,590,568 | -0.06(-0.41%) |
Jan 23, 2012 | 14.48 | 14.62 | 14.45 | 14.61 | 4,045,139 | +0.15(+1.02%) |
Jan 20, 2012 | 14.45 | 14.47 | 14.31 | 14.46 | 4,669,172 | +0.02(+0.14%) |
Jan 19, 2012 | 14.65 | 14.65 | 14.41 | 14.44 | 3,439,933 | -0.22(-1.47%) |
Jan 18, 2012 | 14.68 | 14.69 | 14.51 | 14.66 | 3,666,933 | +0.01(+0.09%) |
Jan 17, 2012 | 14.81 | 14.87 | 14.56 | 14.64 | 4,911,078 | -0.11(-0.73%) |
Jan 13, 2012 | 14.52 | 14.75 | 14.50 | 14.75 | 3,108,848 | +0.13(+0.92%) |
Jan 12, 2012 | 14.66 | 14.66 | 14.52 | 14.62 | 2,944,315 | +0.04(+0.28%) |
Jan 11, 2012 | 14.59 | 14.66 | 14.51 | 14.58 | 2,457,715 | -0.07(-0.46%) |
Jan 10, 2012 | 14.91 | 14.91 | 14.62 | 14.64 | 2,771,454 | +0.01(+0.09%) |
Jan 09, 2012 | 14.61 | 14.65 | 14.54 | 14.63 | 2,070,593 | +0.07(+0.46%) |
Jan 06, 2012 | 14.73 | 14.73 | 14.55 | 14.56 | 3,177,573 | -0.13(-0.92%) |
Jan 05, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 4,049,716 | +0.12(+0.83%) |