Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.87 | 14.99 | 14.65 | 14.68 | 2,626,641 | -0.12(-0.81%) |
Mar 29, 2012 | 14.64 | 14.85 | 14.36 | 14.80 | 3,113,917 | +0.02(+0.14%) |
Mar 28, 2012 | 14.92 | 14.97 | 14.66 | 14.78 | 2,081,103 | -0.12(-0.81%) |
Mar 27, 2012 | 15.10 | 15.18 | 14.86 | 14.90 | 2,899,471 | -0.18(-1.19%) |
Mar 26, 2012 | 14.79 | 15.13 | 14.71 | 15.08 | 2,955,682 | +0.38(+2.59%) |
Mar 23, 2012 | 14.74 | 14.76 | 14.54 | 14.70 | 1,544,807 | -0.03(-0.20%) |
Mar 22, 2012 | 14.59 | 14.80 | 14.52 | 14.73 | 1,837,132 | -0.01(-0.07%) |
Mar 21, 2012 | 14.66 | 14.84 | 14.55 | 14.74 | 1,714,080 | +0.10(+0.68%) |
Mar 20, 2012 | 14.71 | 14.73 | 14.44 | 14.64 | 2,168,177 | -0.10(-0.68%) |
Mar 19, 2012 | 14.62 | 14.94 | 14.54 | 14.74 | 2,092,321 | +0.09(+0.61%) |
Mar 16, 2012 | 14.85 | 14.90 | 14.48 | 14.65 | 4,532,737 | -0.20(-1.35%) |
Mar 15, 2012 | 14.73 | 14.89 | 14.52 | 14.85 | 3,448,270 | +0.12(+0.81%) |
Mar 14, 2012 | 14.82 | 14.93 | 14.65 | 14.73 | 3,686,285 | -0.14(-0.94%) |
Mar 13, 2012 | 14.35 | 14.88 | 14.21 | 14.87 | 6,156,041 | +0.31(+2.13%) |
Mar 12, 2012 | 14.36 | 14.69 | 14.20 | 14.56 | 5,498,286 | +0.15(+1.04%) |
Mar 09, 2012 | 14.29 | 14.71 | 14.26 | 14.41 | 3,601,363 | +0.18(+1.26%) |
Mar 08, 2012 | 14.23 | 14.36 | 14.03 | 14.23 | 4,838,603 | +0.30(+2.15%) |
Mar 07, 2012 | 13.81 | 14.02 | 13.69 | 13.93 | 3,607,649 | +0.00(+0.00%) |
Mar 06, 2012 | 14.07 | 14.15 | 13.84 | 13.93 | 6,618,134 | -0.36(-2.52%) |
Mar 05, 2012 | 14.72 | 14.74 | 14.21 | 14.29 | 4,718,222 | -0.47(-3.18%) |
Mar 02, 2012 | 14.08 | 14.88 | 14.08 | 14.76 | 7,615,283 | +0.65(+4.61%) |
Mar 01, 2012 | 14.24 | 14.31 | 14.04 | 14.11 | 6,005,491 | -0.12(-0.84%) |
Feb 29, 2012 | 14.05 | 14.38 | 13.88 | 14.23 | 5,906,572 | +0.10(+0.71%) |
Feb 28, 2012 | 15.78 | 16.63 | 13.92 | 14.13 | 18,875,552 | -1.51(-9.65%) |
Feb 27, 2012 | 15.55 | 15.93 | 15.44 | 15.64 | 3,280,603 | +0.02(+0.13%) |
Feb 24, 2012 | 15.76 | 15.86 | 15.55 | 15.62 | 1,846,174 | -0.03(-0.19%) |
Feb 23, 2012 | 15.12 | 15.67 | 15.10 | 15.65 | 3,469,783 | +0.58(+3.85%) |
Feb 22, 2012 | 15.31 | 15.42 | 15.03 | 15.07 | 2,078,149 | -0.26(-1.70%) |
Feb 21, 2012 | 15.39 | 15.45 | 15.24 | 15.33 | 2,316,527 | -0.04(-0.26%) |
Feb 17, 2012 | 15.24 | 15.49 | 15.18 | 15.37 | 2,979,544 | +0.21(+1.39%) |
Feb 16, 2012 | 14.88 | 15.17 | 14.75 | 15.16 | 2,667,241 | +0.29(+1.95%) |
Feb 15, 2012 | 14.67 | 15.01 | 14.61 | 14.87 | 4,195,093 | +0.32(+2.20%) |
Feb 14, 2012 | 14.56 | 14.61 | 14.38 | 14.55 | 2,011,330 | -0.11(-0.75%) |
Feb 13, 2012 | 14.94 | 15.02 | 14.63 | 14.66 | 1,704,875 | -0.16(-1.08%) |
Feb 10, 2012 | 15.09 | 15.13 | 14.70 | 14.82 | 2,784,557 | -0.42(-2.76%) |
Feb 09, 2012 | 14.72 | 15.33 | 14.61 | 15.24 | 2,783,917 | +0.51(+3.46%) |
Feb 08, 2012 | 14.77 | 14.87 | 14.60 | 14.73 | 1,714,747 | +0.00(+0.00%) |
Feb 07, 2012 | 14.86 | 14.89 | 14.61 | 14.73 | 1,771,375 | -0.18(-1.21%) |
Feb 06, 2012 | 14.47 | 14.99 | 14.45 | 14.91 | 3,822,749 | +0.39(+2.69%) |
Feb 03, 2012 | 14.29 | 14.58 | 13.97 | 14.52 | 4,025,777 | +0.18(+1.26%) |
Feb 02, 2012 | 14.54 | 14.61 | 14.25 | 14.34 | 2,191,522 | -0.20(-1.38%) |
Feb 01, 2012 | 14.65 | 14.77 | 14.32 | 14.54 | 3,366,566 | -0.01(-0.07%) |
Jan 31, 2012 | 14.75 | 14.75 | 14.17 | 14.55 | 4,446,788 | -0.15(-1.02%) |
Jan 30, 2012 | 14.29 | 14.73 | 14.12 | 14.70 | 2,220,487 | +0.31(+2.15%) |
Jan 27, 2012 | 14.63 | 14.82 | 14.38 | 14.39 | 2,290,347 | -0.29(-1.98%) |
Jan 26, 2012 | 14.83 | 15.32 | 14.58 | 14.68 | 5,453,219 | -0.05(-0.34%) |
Jan 25, 2012 | 14.19 | 14.76 | 14.07 | 14.73 | 3,250,610 | +0.57(+4.03%) |
Jan 24, 2012 | 14.62 | 14.62 | 14.13 | 14.16 | 3,745,150 | -0.61(-4.13%) |
Jan 23, 2012 | 14.61 | 14.99 | 14.61 | 14.77 | 2,958,042 | +0.19(+1.30%) |
Jan 20, 2012 | 14.31 | 14.74 | 14.20 | 14.58 | 3,575,467 | +0.34(+2.39%) |
Jan 19, 2012 | 13.79 | 14.31 | 13.75 | 14.24 | 3,231,569 | +0.49(+3.56%) |
Jan 18, 2012 | 13.95 | 14.01 | 13.65 | 13.75 | 3,641,235 | -0.22(-1.57%) |
Jan 17, 2012 | 14.13 | 14.25 | 13.87 | 13.97 | 2,570,083 | +0.00(+0.00%) |
Jan 13, 2012 | 14.02 | 14.15 | 13.90 | 13.97 | 2,678,843 | -0.13(-0.92%) |
Jan 12, 2012 | 14.39 | 14.39 | 14.03 | 14.10 | 2,916,722 | -0.25(-1.74%) |
Jan 11, 2012 | 14.29 | 14.44 | 14.00 | 14.35 | 3,787,515 | -0.05(-0.35%) |
Jan 10, 2012 | 15.05 | 15.14 | 14.31 | 14.40 | 5,331,933 | -0.51(-3.42%) |
Jan 09, 2012 | 14.86 | 15.00 | 14.82 | 14.91 | 1,675,159 | +0.06(+0.40%) |
Jan 06, 2012 | 14.92 | 15.10 | 14.82 | 14.85 | 1,967,311 | +0.00(+0.00%) |
Jan 05, 2012 | 14.90 | 14.98 | 14.75 | 14.85 | 3,102,089 | -0.08(-0.54%) |