Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.07 | 15.17 | 14.96 | 15.14 | 2,990,868 | +0.19(+1.29%) |
Mar 29, 2012 | 14.87 | 14.99 | 14.78 | 14.95 | 1,469,076 | -0.02(-0.13%) |
Mar 28, 2012 | 15.04 | 15.04 | 14.96 | 14.97 | 2,402,040 | -0.09(-0.57%) |
Mar 27, 2012 | 15.00 | 15.20 | 14.96 | 15.06 | 1,728,767 | +0.09(+0.62%) |
Mar 26, 2012 | 14.87 | 14.96 | 14.79 | 14.96 | 1,410,923 | +0.26(+1.79%) |
Mar 23, 2012 | 14.59 | 14.78 | 14.53 | 14.70 | 990,393 | +0.13(+0.91%) |
Mar 22, 2012 | 14.73 | 14.73 | 14.48 | 14.57 | 2,472,360 | -0.24(-1.65%) |
Mar 21, 2012 | 14.85 | 14.90 | 14.78 | 14.81 | 806,674 | -0.01(-0.04%) |
Mar 20, 2012 | 14.82 | 14.91 | 14.75 | 14.82 | 1,830,902 | -0.09(-0.62%) |
Mar 19, 2012 | 14.91 | 15.04 | 14.81 | 14.91 | 1,986,110 | -0.06(-0.40%) |
Mar 16, 2012 | 14.76 | 14.97 | 14.71 | 14.97 | 2,688,301 | +0.22(+1.48%) |
Mar 15, 2012 | 14.71 | 14.75 | 14.61 | 14.75 | 1,658,696 | +0.03(+0.18%) |
Mar 14, 2012 | 14.67 | 14.76 | 14.60 | 14.73 | 1,416,559 | +0.01(+0.09%) |
Mar 13, 2012 | 14.43 | 14.75 | 14.43 | 14.71 | 1,637,327 | +0.34(+2.34%) |
Mar 12, 2012 | 14.32 | 14.46 | 14.31 | 14.38 | 1,792,212 | +0.05(+0.32%) |
Mar 09, 2012 | 14.40 | 14.49 | 14.33 | 14.33 | 2,848,094 | -0.09(-0.60%) |
Mar 08, 2012 | 14.54 | 14.54 | 14.32 | 14.42 | 3,083,107 | -0.08(-0.55%) |
Mar 07, 2012 | 14.50 | 14.50 | 14.26 | 14.50 | 4,025,463 | +0.15(+1.01%) |
Mar 06, 2012 | 14.30 | 14.44 | 14.25 | 14.35 | 6,239,348 | -0.05(-0.32%) |
Mar 05, 2012 | 14.19 | 14.42 | 14.11 | 14.40 | 1,894,490 | +0.21(+1.49%) |
Mar 02, 2012 | 14.08 | 14.23 | 14.08 | 14.19 | 1,538,159 | +0.08(+0.56%) |
Mar 01, 2012 | 13.90 | 14.11 | 13.88 | 14.11 | 1,822,931 | +0.21(+1.52%) |
Feb 29, 2012 | 13.80 | 14.02 | 13.77 | 13.90 | 3,509,917 | +0.10(+0.72%) |
Feb 28, 2012 | 13.90 | 13.94 | 13.76 | 13.80 | 1,611,735 | -0.07(-0.52%) |
Feb 27, 2012 | 13.86 | 13.93 | 13.69 | 13.87 | 3,076,733 | -0.10(-0.71%) |
Feb 24, 2012 | 13.93 | 14.06 | 13.81 | 13.97 | 3,045,438 | +0.05(+0.38%) |
Feb 23, 2012 | 13.71 | 13.94 | 13.68 | 13.92 | 2,316,968 | +0.23(+1.69%) |
Feb 22, 2012 | 13.82 | 13.94 | 13.62 | 13.69 | 1,897,677 | -0.23(-1.66%) |
Feb 21, 2012 | 14.17 | 14.19 | 13.82 | 13.92 | 2,364,113 | -0.22(-1.59%) |
Feb 17, 2012 | 14.07 | 14.25 | 13.89 | 14.14 | 2,423,946 | +0.13(+0.94%) |
Feb 16, 2012 | 13.86 | 14.09 | 13.78 | 14.01 | 2,229,909 | +0.22(+1.63%) |
Feb 15, 2012 | 13.77 | 13.94 | 13.72 | 13.78 | 2,928,271 | -0.09(-0.62%) |
Feb 14, 2012 | 14.02 | 14.02 | 13.83 | 13.87 | 1,944,126 | -0.21(-1.50%) |
Feb 13, 2012 | 14.02 | 14.10 | 13.89 | 14.08 | 1,360,378 | +0.20(+1.42%) |
Feb 10, 2012 | 13.82 | 14.00 | 13.79 | 13.88 | 1,376,410 | -0.07(-0.52%) |
Feb 09, 2012 | 14.13 | 14.18 | 13.86 | 13.96 | 1,623,734 | -0.18(-1.31%) |
Feb 08, 2012 | 13.94 | 14.18 | 13.86 | 14.14 | 2,370,980 | +0.11(+0.80%) |
Feb 07, 2012 | 14.08 | 14.20 | 14.02 | 14.03 | 1,871,096 | -0.07(-0.47%) |
Feb 06, 2012 | 14.15 | 14.27 | 14.02 | 14.09 | 2,878,487 | -0.14(-0.97%) |
Feb 03, 2012 | 14.05 | 14.23 | 13.95 | 14.23 | 2,171,805 | +0.31(+2.23%) |
Feb 02, 2012 | 13.91 | 13.97 | 13.76 | 13.92 | 1,791,022 | +0.05(+0.38%) |
Feb 01, 2012 | 13.87 | 14.04 | 13.80 | 13.87 | 2,408,473 | +0.08(+0.57%) |
Jan 31, 2012 | 13.76 | 13.82 | 13.61 | 13.79 | 3,023,187 | +0.12(+0.87%) |
Jan 30, 2012 | 13.74 | 13.74 | 13.63 | 13.67 | 1,789,306 | -0.18(-1.33%) |
Jan 27, 2012 | 13.71 | 13.90 | 13.64 | 13.86 | 3,018,790 | +0.11(+0.82%) |
Jan 26, 2012 | 13.74 | 13.92 | 13.67 | 13.74 | 2,932,186 | +0.11(+0.77%) |
Jan 25, 2012 | 13.44 | 13.69 | 13.44 | 13.64 | 3,284,178 | +0.20(+1.47%) |
Jan 24, 2012 | 13.42 | 13.57 | 13.34 | 13.44 | 2,271,434 | -0.05(-0.39%) |
Jan 23, 2012 | 13.39 | 13.51 | 13.36 | 13.49 | 2,123,706 | +0.12(+0.89%) |
Jan 20, 2012 | 13.28 | 13.38 | 13.14 | 13.38 | 6,276,239 | -0.03(-0.20%) |
Jan 19, 2012 | 13.42 | 13.54 | 13.32 | 13.40 | 2,342,001 | -0.01(-0.05%) |
Jan 18, 2012 | 13.26 | 13.43 | 13.19 | 13.41 | 1,751,101 | +0.17(+1.30%) |
Jan 17, 2012 | 13.14 | 13.36 | 13.08 | 13.24 | 2,368,905 | +0.22(+1.67%) |
Jan 13, 2012 | 13.01 | 13.09 | 12.94 | 13.02 | 3,453,307 | -0.11(-0.80%) |
Jan 12, 2012 | 13.01 | 13.14 | 12.99 | 13.12 | 2,368,219 | +0.04(+0.30%) |
Jan 11, 2012 | 12.96 | 13.10 | 12.81 | 13.09 | 3,479,238 | +0.10(+0.76%) |
Jan 10, 2012 | 13.19 | 13.34 | 12.92 | 12.99 | 3,072,125 | +0.31(+2.45%) |
Jan 09, 2012 | 12.58 | 12.68 | 12.56 | 12.68 | 1,982,793 | +0.10(+0.79%) |
Jan 06, 2012 | 12.55 | 12.65 | 12.40 | 12.58 | 2,903,650 | +0.06(+0.47%) |
Jan 05, 2012 | 12.23 | 12.54 | 12.19 | 12.52 | 10,694,610 | +0.22(+1.77%) |