Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.55 | 15.63 | 15.21 | 15.37 | 1,586,149 | +0.03(+0.21%) |
Mar 29, 2012 | 14.83 | 15.50 | 14.80 | 15.34 | 1,480,068 | +0.34(+2.26%) |
Mar 28, 2012 | 15.14 | 15.19 | 14.80 | 15.00 | 1,309,819 | -0.18(-1.18%) |
Mar 27, 2012 | 15.44 | 15.45 | 15.17 | 15.18 | 1,117,379 | -0.20(-1.31%) |
Mar 26, 2012 | 15.41 | 15.49 | 15.11 | 15.39 | 1,558,795 | +0.25(+1.64%) |
Mar 23, 2012 | 15.09 | 15.16 | 14.81 | 15.14 | 1,410,785 | +0.14(+0.95%) |
Mar 22, 2012 | 15.19 | 15.31 | 14.93 | 14.99 | 1,284,137 | -0.43(-2.78%) |
Mar 21, 2012 | 15.59 | 15.63 | 15.31 | 15.42 | 1,215,726 | -0.10(-0.65%) |
Mar 20, 2012 | 15.90 | 16.04 | 15.43 | 15.52 | 1,276,199 | -0.58(-3.58%) |
Mar 19, 2012 | 16.18 | 16.48 | 16.07 | 16.10 | 1,013,948 | -0.14(-0.88%) |
Mar 16, 2012 | 16.25 | 16.42 | 16.22 | 16.24 | 1,235,714 | +0.03(+0.16%) |
Mar 15, 2012 | 15.98 | 16.25 | 15.83 | 16.22 | 904,985 | +0.26(+1.62%) |
Mar 14, 2012 | 16.00 | 16.17 | 15.79 | 15.96 | 748,815 | -0.06(-0.36%) |
Mar 13, 2012 | 15.78 | 16.04 | 15.65 | 16.01 | 1,358,228 | +0.42(+2.68%) |
Mar 12, 2012 | 15.97 | 16.01 | 15.22 | 15.60 | 2,213,344 | -0.36(-2.25%) |
Mar 09, 2012 | 15.69 | 16.07 | 15.63 | 15.96 | 977,317 | +0.24(+1.55%) |
Mar 08, 2012 | 15.33 | 15.74 | 15.24 | 15.71 | 1,307,424 | +0.60(+3.95%) |
Mar 07, 2012 | 14.88 | 15.17 | 14.77 | 15.12 | 1,598,165 | +0.36(+2.47%) |
Mar 06, 2012 | 15.27 | 15.32 | 14.64 | 14.75 | 2,265,634 | -0.84(-5.36%) |
Mar 05, 2012 | 15.78 | 15.78 | 15.53 | 15.59 | 1,053,046 | -0.22(-1.40%) |
Mar 02, 2012 | 16.22 | 16.31 | 15.74 | 15.81 | 1,172,412 | -0.49(-2.99%) |
Mar 01, 2012 | 16.38 | 16.54 | 16.22 | 16.29 | 921,531 | -0.08(-0.48%) |
Feb 29, 2012 | 16.56 | 16.92 | 16.37 | 16.37 | 1,210,723 | -0.11(-0.67%) |
Feb 28, 2012 | 16.70 | 16.91 | 16.32 | 16.48 | 910,207 | -0.13(-0.76%) |
Feb 27, 2012 | 15.80 | 16.72 | 15.77 | 16.61 | 1,408,324 | +0.64(+4.01%) |
Feb 24, 2012 | 16.00 | 16.32 | 15.88 | 15.97 | 1,487,785 | +0.06(+0.40%) |
Feb 23, 2012 | 16.15 | 16.15 | 15.74 | 15.91 | 2,131,562 | -0.25(-1.54%) |
Feb 22, 2012 | 16.39 | 16.52 | 15.89 | 16.16 | 1,522,383 | -0.30(-1.80%) |
Feb 21, 2012 | 16.60 | 16.79 | 16.33 | 16.45 | 1,019,144 | -0.03(-0.19%) |
Feb 17, 2012 | 16.78 | 16.80 | 16.47 | 16.48 | 824,587 | -0.18(-1.08%) |
Feb 16, 2012 | 16.21 | 16.67 | 16.03 | 16.66 | 1,247,112 | +0.52(+3.24%) |
Feb 15, 2012 | 16.41 | 16.48 | 15.96 | 16.14 | 2,180,601 | -0.09(-0.55%) |
Feb 14, 2012 | 16.83 | 16.83 | 16.06 | 16.23 | 3,547,417 | -0.61(-3.64%) |
Feb 13, 2012 | 17.06 | 17.18 | 16.63 | 16.84 | 1,790,021 | +0.06(+0.35%) |
Feb 10, 2012 | 16.94 | 17.18 | 16.73 | 16.79 | 1,515,028 | -0.40(-2.31%) |
Feb 09, 2012 | 17.49 | 17.95 | 16.66 | 17.18 | 5,096,681 | -0.93(-5.11%) |
Feb 08, 2012 | 18.19 | 18.40 | 17.95 | 18.11 | 1,995,893 | -0.06(-0.32%) |
Feb 07, 2012 | 18.03 | 18.45 | 17.94 | 18.17 | 1,560,494 | +0.05(+0.26%) |
Feb 06, 2012 | 18.12 | 18.24 | 17.76 | 18.12 | 1,492,828 | -0.14(-0.78%) |
Feb 03, 2012 | 17.42 | 18.30 | 17.35 | 18.26 | 3,545,319 | +1.29(+7.60%) |
Feb 02, 2012 | 17.31 | 17.36 | 16.94 | 16.97 | 1,255,803 | -0.27(-1.59%) |
Feb 01, 2012 | 16.58 | 17.76 | 16.49 | 17.25 | 2,793,143 | +0.93(+5.70%) |
Jan 31, 2012 | 16.79 | 16.92 | 16.25 | 16.32 | 1,523,545 | -0.33(-1.97%) |
Jan 30, 2012 | 16.64 | 16.76 | 16.47 | 16.64 | 929,002 | -0.23(-1.38%) |
Jan 27, 2012 | 16.08 | 17.02 | 16.05 | 16.88 | 1,974,698 | +0.72(+4.48%) |
Jan 26, 2012 | 16.14 | 16.38 | 15.95 | 16.15 | 2,147,405 | +0.18(+1.13%) |
Jan 25, 2012 | 15.72 | 16.04 | 15.51 | 15.97 | 949,439 | +0.17(+1.10%) |
Jan 24, 2012 | 15.46 | 15.88 | 15.25 | 15.80 | 994,434 | +0.09(+0.57%) |
Jan 23, 2012 | 15.71 | 15.91 | 15.58 | 15.71 | 963,125 | -0.05(-0.30%) |
Jan 20, 2012 | 15.62 | 15.87 | 15.51 | 15.76 | 841,973 | +0.05(+0.30%) |
Jan 19, 2012 | 15.83 | 15.91 | 15.58 | 15.71 | 1,516,942 | -0.06(-0.37%) |
Jan 18, 2012 | 15.09 | 15.86 | 14.98 | 15.77 | 1,925,188 | +0.69(+4.59%) |
Jan 17, 2012 | 15.39 | 15.59 | 15.02 | 15.07 | 918,898 | -0.13(-0.87%) |
Jan 13, 2012 | 15.46 | 15.49 | 14.98 | 15.21 | 1,144,152 | -0.47(-3.00%) |
Jan 12, 2012 | 15.68 | 15.82 | 15.28 | 15.68 | 1,046,738 | +0.12(+0.78%) |
Jan 11, 2012 | 15.43 | 15.83 | 15.32 | 15.55 | 1,384,046 | +0.06(+0.41%) |
Jan 10, 2012 | 15.39 | 15.60 | 15.27 | 15.49 | 2,188,581 | +0.44(+2.95%) |
Jan 09, 2012 | 14.62 | 15.20 | 14.42 | 15.05 | 3,075,734 | +0.53(+3.68%) |
Jan 06, 2012 | 14.41 | 14.60 | 14.31 | 14.51 | 1,742,708 | +0.15(+1.03%) |
Jan 05, 2012 | 13.98 | 14.44 | 13.76 | 14.36 | 2,089,858 | +0.22(+1.53%) |