Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.33 | 15.35 | 15.18 | 15.21 | 4,724,723 | -0.09(-0.57%) |
Mar 29, 2012 | 15.34 | 15.39 | 15.14 | 15.30 | 4,268,617 | -0.15(-0.98%) |
Mar 28, 2012 | 15.51 | 15.56 | 15.34 | 15.45 | 2,605,199 | -0.05(-0.31%) |
Mar 27, 2012 | 15.49 | 15.65 | 15.47 | 15.49 | 4,534,699 | +0.02(+0.15%) |
Mar 26, 2012 | 15.54 | 15.64 | 15.41 | 15.47 | 4,365,213 | +0.00(+0.00%) |
Mar 23, 2012 | 15.45 | 15.54 | 15.30 | 15.47 | 2,481,560 | +0.05(+0.31%) |
Mar 22, 2012 | 15.41 | 15.45 | 15.30 | 15.42 | 3,308,136 | -0.03(-0.21%) |
Mar 21, 2012 | 15.53 | 15.61 | 15.39 | 15.45 | 3,045,682 | -0.13(-0.82%) |
Mar 20, 2012 | 15.63 | 15.68 | 15.51 | 15.58 | 2,952,574 | -0.12(-0.76%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.57 | 15.70 | 2,905,991 | -0.07(-0.45%) |
Mar 16, 2012 | 15.68 | 15.84 | 15.66 | 15.77 | 5,387,315 | +0.13(+0.86%) |
Mar 15, 2012 | 15.64 | 15.76 | 15.53 | 15.64 | 4,455,582 | +0.03(+0.20%) |
Mar 14, 2012 | 15.81 | 15.88 | 15.57 | 15.61 | 4,745,073 | -0.25(-1.60%) |
Mar 13, 2012 | 15.67 | 15.88 | 15.58 | 15.86 | 4,269,983 | +0.24(+1.52%) |
Mar 12, 2012 | 15.74 | 15.79 | 15.60 | 15.62 | 3,080,380 | -0.15(-0.96%) |
Mar 09, 2012 | 15.62 | 15.85 | 15.50 | 15.77 | 5,592,717 | +0.17(+1.07%) |
Mar 08, 2012 | 15.62 | 15.76 | 15.50 | 15.61 | 5,051,867 | +0.08(+0.51%) |
Mar 07, 2012 | 15.22 | 15.57 | 15.18 | 15.53 | 5,333,184 | +0.29(+1.93%) |
Mar 06, 2012 | 15.33 | 15.48 | 15.11 | 15.23 | 6,552,989 | -0.17(-1.08%) |
Mar 05, 2012 | 15.37 | 15.48 | 15.30 | 15.40 | 4,508,457 | -0.03(-0.21%) |
Mar 02, 2012 | 15.04 | 15.64 | 15.03 | 15.43 | 7,550,049 | +0.34(+2.26%) |
Mar 01, 2012 | 15.03 | 15.19 | 14.86 | 15.09 | 5,676,221 | +0.07(+0.48%) |
Feb 29, 2012 | 15.14 | 15.26 | 14.97 | 15.02 | 4,995,253 | -0.13(-0.89%) |
Feb 28, 2012 | 15.19 | 15.35 | 15.15 | 15.15 | 3,497,943 | -0.02(-0.10%) |
Feb 27, 2012 | 15.01 | 15.26 | 15.00 | 15.17 | 3,540,949 | +0.12(+0.79%) |
Feb 24, 2012 | 14.95 | 15.16 | 14.95 | 15.05 | 3,049,958 | +0.10(+0.69%) |
Feb 23, 2012 | 14.84 | 14.99 | 14.66 | 14.95 | 3,947,997 | +0.13(+0.91%) |
Feb 22, 2012 | 14.82 | 14.96 | 14.79 | 14.81 | 3,172,574 | -0.08(-0.53%) |
Feb 21, 2012 | 15.05 | 15.08 | 14.87 | 14.89 | 3,458,107 | -0.16(-1.05%) |
Feb 17, 2012 | 15.18 | 15.26 | 15.01 | 15.05 | 3,141,594 | -0.10(-0.68%) |
Feb 16, 2012 | 14.93 | 15.18 | 14.88 | 15.15 | 4,693,303 | +0.22(+1.49%) |
Feb 15, 2012 | 15.00 | 15.05 | 14.89 | 14.93 | 3,847,446 | -0.06(-0.42%) |
Feb 14, 2012 | 15.04 | 15.11 | 14.90 | 14.99 | 5,456,277 | -0.10(-0.63%) |
Feb 13, 2012 | 15.06 | 15.19 | 14.99 | 15.09 | 3,896,894 | +0.10(+0.63%) |
Feb 10, 2012 | 14.99 | 15.07 | 14.91 | 14.99 | 3,544,755 | -0.17(-1.10%) |
Feb 09, 2012 | 15.08 | 15.28 | 15.03 | 15.16 | 6,919,630 | +0.06(+0.42%) |
Feb 08, 2012 | 15.16 | 15.26 | 15.09 | 15.10 | 2,919,389 | -0.07(-0.47%) |
Feb 07, 2012 | 15.22 | 15.32 | 15.12 | 15.17 | 4,904,160 | -0.01(-0.05%) |
Feb 06, 2012 | 15.21 | 15.28 | 15.10 | 15.18 | 7,434,210 | -0.18(-1.19%) |
Feb 03, 2012 | 15.36 | 15.72 | 15.25 | 15.36 | 13,006,652 | +0.60(+4.08%) |
Feb 02, 2012 | 14.73 | 14.83 | 14.68 | 14.76 | 10,453,783 | +0.08(+0.54%) |
Feb 01, 2012 | 14.82 | 14.91 | 14.68 | 14.68 | 14,129,705 | -0.10(-0.64%) |
Jan 31, 2012 | 14.87 | 14.98 | 14.68 | 14.77 | 11,445,946 | -0.07(-0.48%) |
Jan 30, 2012 | 14.82 | 14.93 | 14.62 | 14.84 | 6,021,730 | -0.06(-0.37%) |
Jan 27, 2012 | 14.95 | 14.99 | 14.75 | 14.90 | 8,816,288 | -0.08(-0.53%) |
Jan 26, 2012 | 14.98 | 15.24 | 14.93 | 14.98 | 5,421,870 | +0.05(+0.32%) |
Jan 25, 2012 | 14.85 | 14.98 | 14.79 | 14.93 | 14,864,002 | -0.10(-0.69%) |
Jan 24, 2012 | 15.15 | 15.21 | 15.03 | 15.03 | 6,275,507 | -0.16(-1.04%) |
Jan 23, 2012 | 15.22 | 15.29 | 15.14 | 15.19 | 7,747,704 | -0.02(-0.16%) |
Jan 20, 2012 | 15.39 | 15.41 | 15.19 | 15.22 | 4,818,867 | -0.24(-1.54%) |
Jan 19, 2012 | 15.39 | 15.60 | 15.37 | 15.45 | 5,202,976 | +0.03(+0.21%) |
Jan 18, 2012 | 15.30 | 15.49 | 15.12 | 15.42 | 6,575,595 | -0.09(-0.56%) |
Jan 17, 2012 | 15.89 | 15.95 | 15.42 | 15.51 | 4,866,575 | -0.25(-1.56%) |
Jan 13, 2012 | 15.75 | 15.78 | 15.60 | 15.75 | 4,033,097 | -0.06(-0.40%) |
Jan 12, 2012 | 15.69 | 16.10 | 15.69 | 15.82 | 6,528,892 | +0.17(+1.11%) |
Jan 11, 2012 | 16.01 | 16.04 | 15.61 | 15.64 | 7,497,177 | -0.47(-2.90%) |
Jan 10, 2012 | 16.06 | 16.21 | 15.86 | 16.11 | 5,369,803 | +0.19(+1.19%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.87 | 15.92 | 4,293,446 | -0.18(-1.13%) |
Jan 06, 2012 | 16.05 | 16.31 | 15.97 | 16.10 | 3,192,540 | +0.03(+0.20%) |
Jan 05, 2012 | 16.03 | 16.16 | 15.89 | 16.07 | 3,913,765 | -0.07(-0.44%) |