Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.03 | 16.07 | 15.73 | 15.77 | 3,272,639 | -0.03(-0.16%) |
Mar 29, 2012 | 15.56 | 15.85 | 15.50 | 15.80 | 4,749,358 | +0.23(+1.49%) |
Mar 28, 2012 | 15.88 | 15.90 | 15.51 | 15.57 | 3,618,927 | -0.41(-2.55%) |
Mar 27, 2012 | 15.79 | 16.06 | 15.74 | 15.98 | 3,672,518 | +0.16(+1.04%) |
Mar 26, 2012 | 15.51 | 15.84 | 15.47 | 15.81 | 2,014,677 | +0.41(+2.68%) |
Mar 23, 2012 | 15.51 | 15.53 | 15.32 | 15.40 | 4,677,859 | -0.03(-0.17%) |
Mar 22, 2012 | 15.71 | 15.72 | 15.37 | 15.42 | 5,995,963 | -0.31(-2.00%) |
Mar 21, 2012 | 15.66 | 15.92 | 15.53 | 15.74 | 2,174,174 | +0.05(+0.33%) |
Mar 20, 2012 | 15.66 | 15.77 | 15.63 | 15.69 | 1,522,895 | -0.21(-1.30%) |
Mar 19, 2012 | 15.77 | 16.00 | 15.70 | 15.89 | 1,829,804 | +0.14(+0.88%) |
Mar 16, 2012 | 15.74 | 15.85 | 15.67 | 15.75 | 1,771,780 | +0.23(+1.49%) |
Mar 15, 2012 | 15.66 | 15.70 | 15.36 | 15.52 | 2,344,982 | -0.12(-0.79%) |
Mar 14, 2012 | 15.73 | 15.81 | 15.39 | 15.65 | 2,047,678 | -0.20(-1.27%) |
Mar 13, 2012 | 15.63 | 15.90 | 15.54 | 15.85 | 3,747,672 | +0.39(+2.50%) |
Mar 12, 2012 | 15.51 | 15.60 | 15.17 | 15.46 | 2,405,314 | -0.26(-1.64%) |
Mar 09, 2012 | 15.54 | 15.82 | 15.51 | 15.72 | 3,009,816 | +0.25(+1.63%) |
Mar 08, 2012 | 15.22 | 15.49 | 15.13 | 15.47 | 4,659,924 | +0.42(+2.77%) |
Mar 07, 2012 | 14.69 | 15.12 | 14.65 | 15.05 | 2,130,532 | +0.27(+1.85%) |
Mar 06, 2012 | 15.01 | 15.08 | 14.72 | 14.78 | 3,698,729 | -0.46(-3.04%) |
Mar 05, 2012 | 15.26 | 15.29 | 15.02 | 15.24 | 1,523,914 | -0.11(-0.74%) |
Mar 02, 2012 | 15.23 | 15.41 | 15.16 | 15.35 | 2,208,795 | +0.02(+0.13%) |
Mar 01, 2012 | 15.41 | 15.44 | 15.29 | 15.33 | 1,837,800 | +0.18(+1.16%) |
Feb 29, 2012 | 15.64 | 15.71 | 15.16 | 15.16 | 4,278,995 | -0.43(-2.77%) |
Feb 28, 2012 | 15.37 | 15.60 | 15.33 | 15.59 | 1,885,111 | +0.33(+2.16%) |
Feb 27, 2012 | 15.25 | 15.36 | 15.13 | 15.26 | 1,749,347 | -0.02(-0.13%) |
Feb 24, 2012 | 15.38 | 15.42 | 15.19 | 15.28 | 3,744,299 | -0.02(-0.13%) |
Feb 23, 2012 | 15.33 | 15.36 | 15.19 | 15.30 | 3,067,009 | -0.28(-1.79%) |
Feb 22, 2012 | 15.57 | 15.60 | 15.35 | 15.58 | 2,976,545 | -0.01(-0.07%) |
Feb 21, 2012 | 15.39 | 15.67 | 15.31 | 15.59 | 2,414,712 | +0.25(+1.65%) |
Feb 17, 2012 | 15.11 | 15.41 | 15.10 | 15.34 | 3,161,228 | +0.28(+1.85%) |
Feb 16, 2012 | 14.61 | 15.11 | 14.55 | 15.06 | 5,415,680 | +0.60(+4.13%) |
Feb 15, 2012 | 14.49 | 14.55 | 14.29 | 14.46 | 4,371,020 | +0.00(+0.00%) |
Feb 14, 2012 | 14.36 | 14.51 | 14.35 | 14.46 | 4,411,157 | +0.06(+0.43%) |
Feb 13, 2012 | 14.44 | 14.48 | 14.27 | 14.40 | 2,763,430 | +0.15(+1.05%) |
Feb 10, 2012 | 14.16 | 14.29 | 14.11 | 14.25 | 3,229,667 | +0.09(+0.62%) |
Feb 09, 2012 | 14.29 | 14.35 | 14.12 | 14.16 | 4,425,836 | -0.08(-0.58%) |
Feb 08, 2012 | 14.64 | 14.66 | 14.12 | 14.25 | 6,101,172 | -0.02(-0.11%) |
Feb 07, 2012 | 14.30 | 14.44 | 14.18 | 14.26 | 7,181,167 | +0.11(+0.76%) |
Feb 06, 2012 | 14.33 | 14.33 | 14.06 | 14.15 | 5,032,580 | +0.03(+0.22%) |
Feb 03, 2012 | 14.41 | 14.46 | 14.09 | 14.12 | 6,913,381 | +0.00(+0.00%) |
Feb 02, 2012 | 14.31 | 14.32 | 14.09 | 14.12 | 6,439,931 | -0.17(-1.19%) |
Feb 01, 2012 | 14.47 | 14.54 | 14.24 | 14.29 | 3,993,208 | -0.05(-0.32%) |
Jan 31, 2012 | 14.33 | 14.43 | 14.08 | 14.34 | 5,736,115 | +0.07(+0.47%) |
Jan 30, 2012 | 14.37 | 14.44 | 14.00 | 14.27 | 2,370,730 | -0.11(-0.75%) |
Jan 27, 2012 | 14.49 | 14.57 | 14.37 | 14.38 | 5,480,614 | -0.11(-0.75%) |
Jan 26, 2012 | 14.83 | 14.90 | 14.47 | 14.49 | 4,931,546 | -0.42(-2.83%) |
Jan 25, 2012 | 15.18 | 15.18 | 14.80 | 14.91 | 3,617,149 | -0.07(-0.45%) |
Jan 24, 2012 | 14.81 | 15.01 | 14.70 | 14.98 | 2,829,261 | +0.17(+1.15%) |
Jan 23, 2012 | 15.02 | 15.13 | 14.79 | 14.81 | 2,007,164 | -0.13(-0.86%) |
Jan 20, 2012 | 14.98 | 15.07 | 14.90 | 14.94 | 2,580,422 | -0.28(-1.86%) |
Jan 19, 2012 | 15.20 | 15.34 | 15.15 | 15.22 | 2,663,875 | -0.05(-0.34%) |
Jan 18, 2012 | 14.74 | 15.34 | 14.70 | 15.27 | 3,297,151 | +0.36(+2.38%) |
Jan 17, 2012 | 14.65 | 14.93 | 14.48 | 14.91 | 5,286,582 | +0.45(+3.10%) |
Jan 13, 2012 | 14.16 | 14.48 | 14.11 | 14.47 | 3,492,998 | -0.06(-0.39%) |
Jan 12, 2012 | 14.49 | 14.70 | 14.45 | 14.52 | 3,685,755 | +0.09(+0.61%) |
Jan 11, 2012 | 14.46 | 14.49 | 14.29 | 14.44 | 2,460,637 | +0.02(+0.14%) |
Jan 10, 2012 | 14.64 | 14.73 | 14.40 | 14.42 | 2,324,986 | +0.39(+2.75%) |
Jan 09, 2012 | 14.21 | 14.22 | 14.01 | 14.03 | 1,861,298 | +0.11(+0.81%) |
Jan 06, 2012 | 14.31 | 14.33 | 13.90 | 13.92 | 1,757,068 | -0.39(-2.70%) |
Jan 05, 2012 | 14.54 | 14.54 | 14.08 | 14.30 | 1,947,397 | -0.25(-1.73%) |