Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.05 | 15.15 | 14.99 | 15.10 | 4,025,065 | +0.06(+0.41%) |
Mar 29, 2012 | 14.94 | 15.04 | 14.70 | 15.04 | 6,835,006 | +0.04(+0.27%) |
Mar 28, 2012 | 15.08 | 15.11 | 14.85 | 15.00 | 3,580,445 | -0.09(-0.59%) |
Mar 27, 2012 | 15.10 | 15.16 | 15.01 | 15.09 | 3,192,533 | -0.03(-0.23%) |
Mar 26, 2012 | 15.10 | 15.17 | 15.00 | 15.12 | 3,220,398 | +0.08(+0.55%) |
Mar 23, 2012 | 14.98 | 15.05 | 14.90 | 15.04 | 2,662,794 | +0.06(+0.41%) |
Mar 22, 2012 | 14.92 | 14.98 | 14.83 | 14.98 | 2,624,272 | +0.01(+0.05%) |
Mar 21, 2012 | 14.91 | 15.02 | 14.88 | 14.97 | 3,338,150 | +0.01(+0.09%) |
Mar 20, 2012 | 14.78 | 14.99 | 14.76 | 14.96 | 2,130,490 | +0.12(+0.79%) |
Mar 19, 2012 | 14.87 | 15.00 | 14.81 | 14.84 | 4,193,141 | -0.02(-0.14%) |
Mar 16, 2012 | 14.99 | 15.00 | 14.83 | 14.86 | 3,927,377 | -0.14(-0.92%) |
Mar 15, 2012 | 15.00 | 15.03 | 14.82 | 15.00 | 2,553,978 | +0.01(+0.09%) |
Mar 14, 2012 | 15.22 | 15.24 | 14.96 | 14.98 | 3,015,372 | -0.21(-1.40%) |
Mar 13, 2012 | 15.24 | 15.34 | 15.16 | 15.20 | 4,912,937 | -0.01(-0.05%) |
Mar 12, 2012 | 15.04 | 15.22 | 15.02 | 15.20 | 3,421,905 | +0.18(+1.19%) |
Mar 09, 2012 | 14.89 | 15.11 | 14.84 | 15.03 | 2,971,161 | +0.14(+0.92%) |
Mar 08, 2012 | 14.89 | 14.96 | 14.85 | 14.89 | 2,865,535 | +0.08(+0.51%) |
Mar 07, 2012 | 14.69 | 14.84 | 14.63 | 14.81 | 3,669,649 | +0.12(+0.79%) |
Mar 06, 2012 | 14.72 | 14.76 | 14.64 | 14.70 | 3,065,547 | -0.10(-0.70%) |
Mar 05, 2012 | 14.77 | 14.81 | 14.63 | 14.80 | 3,662,122 | +0.10(+0.70%) |
Mar 02, 2012 | 14.64 | 14.75 | 14.50 | 14.70 | 4,597,347 | +0.05(+0.37%) |
Mar 01, 2012 | 14.72 | 14.76 | 14.60 | 14.64 | 2,855,493 | -0.05(-0.37%) |
Feb 29, 2012 | 14.74 | 14.79 | 14.56 | 14.70 | 3,122,106 | -0.03(-0.19%) |
Feb 28, 2012 | 14.87 | 14.91 | 14.63 | 14.72 | 3,466,069 | -0.12(-0.79%) |
Feb 27, 2012 | 14.83 | 14.92 | 14.74 | 14.84 | 2,545,740 | -0.04(-0.28%) |
Feb 24, 2012 | 14.76 | 14.92 | 14.74 | 14.88 | 4,632,564 | +0.14(+0.98%) |
Feb 23, 2012 | 15.07 | 15.07 | 14.72 | 14.74 | 5,403,537 | -0.03(-0.23%) |
Feb 22, 2012 | 14.77 | 14.85 | 14.72 | 14.77 | 2,700,328 | -0.02(-0.14%) |
Feb 21, 2012 | 14.81 | 14.87 | 14.70 | 14.79 | 2,993,329 | +0.01(+0.05%) |
Feb 17, 2012 | 14.87 | 14.96 | 14.76 | 14.79 | 4,894,499 | -0.09(-0.60%) |
Feb 16, 2012 | 14.83 | 14.95 | 14.82 | 14.87 | 13,062,940 | +0.08(+0.51%) |
Feb 15, 2012 | 14.83 | 14.87 | 14.71 | 14.80 | 2,599,230 | -0.03(-0.23%) |
Feb 14, 2012 | 14.80 | 14.85 | 14.71 | 14.83 | 3,385,166 | +0.04(+0.28%) |
Feb 13, 2012 | 14.94 | 15.00 | 14.75 | 14.79 | 3,781,721 | -0.05(-0.37%) |
Feb 10, 2012 | 14.85 | 14.91 | 14.79 | 14.85 | 4,262,729 | -0.08(-0.55%) |
Feb 09, 2012 | 14.97 | 14.98 | 14.87 | 14.93 | 4,236,638 | -0.01(-0.05%) |
Feb 08, 2012 | 14.92 | 14.98 | 14.81 | 14.94 | 4,516,460 | +0.06(+0.42%) |
Feb 07, 2012 | 14.80 | 14.94 | 14.77 | 14.87 | 4,656,354 | +0.07(+0.50%) |
Feb 06, 2012 | 14.94 | 14.96 | 14.79 | 14.80 | 4,053,999 | -0.16(-1.04%) |
Feb 03, 2012 | 15.06 | 15.07 | 14.94 | 14.96 | 5,452,826 | -0.01(-0.05%) |
Feb 02, 2012 | 15.00 | 15.03 | 14.89 | 14.96 | 3,702,410 | +0.01(+0.05%) |
Feb 01, 2012 | 14.91 | 15.02 | 14.85 | 14.96 | 4,519,807 | +0.14(+0.92%) |
Jan 31, 2012 | 14.87 | 14.93 | 14.75 | 14.82 | 2,858,752 | +0.03(+0.18%) |
Jan 30, 2012 | 14.91 | 14.91 | 14.76 | 14.79 | 8,878,675 | -0.20(-1.36%) |
Jan 27, 2012 | 15.11 | 15.11 | 14.89 | 15.00 | 4,641,070 | -0.15(-0.99%) |
Jan 26, 2012 | 15.06 | 15.15 | 14.94 | 15.15 | 6,292,299 | +0.09(+0.63%) |
Jan 25, 2012 | 14.62 | 15.05 | 14.46 | 15.05 | 4,664,403 | +0.38(+2.59%) |
Jan 24, 2012 | 14.64 | 14.67 | 14.50 | 14.67 | 2,569,361 | -0.06(-0.41%) |
Jan 23, 2012 | 14.60 | 14.75 | 14.57 | 14.73 | 4,012,024 | +0.15(+1.02%) |
Jan 20, 2012 | 14.57 | 14.59 | 14.43 | 14.58 | 4,630,949 | +0.02(+0.14%) |
Jan 19, 2012 | 14.77 | 14.77 | 14.53 | 14.56 | 3,411,772 | -0.22(-1.47%) |
Jan 18, 2012 | 14.80 | 14.81 | 14.63 | 14.78 | 3,636,915 | +0.01(+0.09%) |
Jan 17, 2012 | 14.94 | 15.00 | 14.68 | 14.77 | 4,870,875 | -0.11(-0.73%) |
Jan 13, 2012 | 14.64 | 14.87 | 14.62 | 14.87 | 3,083,398 | +0.14(+0.92%) |
Jan 12, 2012 | 14.78 | 14.78 | 14.64 | 14.74 | 2,920,212 | +0.04(+0.28%) |
Jan 11, 2012 | 14.71 | 14.78 | 14.63 | 14.70 | 2,437,596 | -0.07(-0.46%) |
Jan 10, 2012 | 15.03 | 15.03 | 14.75 | 14.77 | 2,748,766 | +0.01(+0.09%) |
Jan 09, 2012 | 14.73 | 14.77 | 14.66 | 14.75 | 2,053,643 | +0.07(+0.46%) |
Jan 06, 2012 | 14.85 | 14.85 | 14.67 | 14.68 | 3,151,560 | -0.14(-0.92%) |
Jan 05, 2012 | 14.62 | 14.85 | 14.59 | 14.82 | 4,016,564 | +0.12(+0.83%) |