Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.58 | 16.64 | 16.16 | 16.19 | 16,827,380 | -0.33(-2.00%) |
Mar 29, 2012 | 16.45 | 16.54 | 16.34 | 16.52 | 7,620,344 | -0.01(-0.06%) |
Mar 28, 2012 | 16.61 | 16.66 | 16.39 | 16.53 | 8,738,026 | -0.09(-0.54%) |
Mar 27, 2012 | 16.86 | 16.90 | 16.59 | 16.62 | 7,955,098 | -0.22(-1.31%) |
Mar 26, 2012 | 16.72 | 16.88 | 16.72 | 16.84 | 6,708,772 | +0.26(+1.57%) |
Mar 23, 2012 | 16.84 | 16.84 | 16.49 | 16.58 | 9,701,441 | -0.16(-0.93%) |
Mar 22, 2012 | 16.51 | 16.83 | 16.48 | 16.73 | 7,726,911 | +0.09(+0.57%) |
Mar 21, 2012 | 16.68 | 16.75 | 16.49 | 16.64 | 7,016,905 | -0.13(-0.78%) |
Mar 20, 2012 | 16.41 | 16.93 | 16.27 | 16.77 | 8,823,127 | +0.31(+1.88%) |
Mar 19, 2012 | 16.36 | 16.48 | 16.23 | 16.46 | 6,590,079 | +0.04(+0.24%) |
Mar 16, 2012 | 16.45 | 16.55 | 16.30 | 16.42 | 13,048,886 | -0.07(-0.42%) |
Mar 15, 2012 | 15.99 | 16.51 | 15.83 | 16.49 | 16,181,429 | +0.54(+3.39%) |
Mar 14, 2012 | 15.61 | 16.02 | 15.61 | 15.95 | 11,507,860 | +0.41(+2.64%) |
Mar 13, 2012 | 15.41 | 15.58 | 15.40 | 15.54 | 10,812,374 | +0.14(+0.91%) |
Mar 12, 2012 | 15.40 | 15.46 | 15.19 | 15.40 | 6,418,384 | +0.00(+0.00%) |
Mar 09, 2012 | 15.37 | 15.57 | 15.31 | 15.40 | 6,444,251 | +0.03(+0.16%) |
Mar 08, 2012 | 15.44 | 15.60 | 15.27 | 15.38 | 8,912,436 | -0.04(-0.23%) |
Mar 07, 2012 | 15.38 | 15.51 | 15.25 | 15.41 | 8,375,265 | +0.04(+0.29%) |
Mar 06, 2012 | 14.93 | 15.37 | 14.88 | 15.37 | 15,352,894 | +0.31(+2.09%) |
Mar 05, 2012 | 15.38 | 15.60 | 14.94 | 15.05 | 9,862,883 | -0.30(-1.99%) |
Mar 02, 2012 | 15.49 | 15.56 | 15.14 | 15.36 | 15,813,050 | -0.03(-0.18%) |
Mar 01, 2012 | 14.84 | 15.39 | 14.75 | 15.38 | 19,618,486 | +0.72(+4.92%) |
Feb 29, 2012 | 15.70 | 15.70 | 14.37 | 14.66 | 43,536,668 | -1.34(-8.38%) |
Feb 28, 2012 | 15.34 | 16.08 | 15.29 | 16.00 | 15,160,526 | +0.76(+4.99%) |
Feb 27, 2012 | 15.19 | 15.32 | 15.13 | 15.24 | 4,915,890 | -0.04(-0.26%) |
Feb 24, 2012 | 15.42 | 15.42 | 15.23 | 15.28 | 5,326,105 | -0.08(-0.52%) |
Feb 23, 2012 | 15.28 | 15.48 | 15.26 | 15.36 | 5,618,961 | +0.10(+0.66%) |
Feb 22, 2012 | 15.18 | 15.30 | 15.01 | 15.26 | 5,818,746 | +0.09(+0.59%) |
Feb 21, 2012 | 15.18 | 15.24 | 15.11 | 15.17 | 5,590,288 | +0.02(+0.13%) |
Feb 17, 2012 | 15.15 | 15.32 | 15.10 | 15.15 | 5,849,448 | +0.01(+0.07%) |
Feb 16, 2012 | 15.13 | 15.23 | 15.01 | 15.14 | 4,887,589 | +0.10(+0.66%) |
Feb 15, 2012 | 14.91 | 15.22 | 14.90 | 15.04 | 9,355,870 | +0.14(+0.94%) |
Feb 14, 2012 | 14.89 | 14.94 | 14.69 | 14.90 | 6,434,360 | +0.01(+0.07%) |
Feb 13, 2012 | 14.88 | 14.94 | 14.74 | 14.89 | 4,854,192 | +0.13(+0.88%) |
Feb 10, 2012 | 14.60 | 14.77 | 14.46 | 14.76 | 9,785,051 | +0.05(+0.34%) |
Feb 09, 2012 | 14.99 | 15.00 | 14.52 | 14.71 | 11,111,645 | -0.18(-1.21%) |
Feb 08, 2012 | 14.96 | 15.00 | 14.86 | 14.89 | 7,684,942 | -0.07(-0.47%) |
Feb 07, 2012 | 14.86 | 15.01 | 14.78 | 14.96 | 5,979,411 | +0.08(+0.54%) |
Feb 06, 2012 | 14.78 | 14.93 | 14.70 | 14.88 | 4,743,061 | +0.11(+0.74%) |
Feb 03, 2012 | 14.68 | 14.94 | 14.61 | 14.77 | 8,651,182 | +0.28(+1.93%) |
Feb 02, 2012 | 14.67 | 14.69 | 14.35 | 14.49 | 14,877,718 | -0.20(-1.36%) |
Feb 01, 2012 | 14.84 | 14.99 | 14.67 | 14.69 | 11,902,398 | +0.06(+0.41%) |
Jan 31, 2012 | 15.25 | 15.28 | 14.63 | 14.63 | 14,394,720 | -0.60(-3.94%) |
Jan 30, 2012 | 15.46 | 15.64 | 15.05 | 15.23 | 13,259,928 | -0.78(-4.87%) |
Jan 27, 2012 | 15.93 | 16.12 | 15.85 | 16.01 | 5,049,292 | +0.06(+0.38%) |
Jan 26, 2012 | 16.31 | 16.34 | 15.85 | 15.95 | 8,522,288 | -0.24(-1.48%) |
Jan 25, 2012 | 16.03 | 16.26 | 15.85 | 16.19 | 8,616,805 | +0.14(+0.87%) |
Jan 24, 2012 | 15.80 | 16.10 | 15.68 | 16.05 | 7,781,139 | +0.24(+1.52%) |
Jan 23, 2012 | 15.89 | 16.16 | 15.75 | 15.81 | 6,457,340 | -0.19(-1.19%) |
Jan 20, 2012 | 15.92 | 16.06 | 15.79 | 16.00 | 8,118,923 | +0.05(+0.31%) |
Jan 19, 2012 | 15.44 | 15.97 | 15.44 | 15.95 | 9,155,422 | +0.50(+3.24%) |
Jan 18, 2012 | 15.07 | 15.48 | 15.05 | 15.45 | 8,434,571 | +0.45(+3.00%) |
Jan 17, 2012 | 15.01 | 15.14 | 14.94 | 15.00 | 6,551,340 | +0.11(+0.74%) |
Jan 13, 2012 | 15.00 | 15.07 | 14.80 | 14.89 | 6,611,711 | -0.18(-1.19%) |
Jan 12, 2012 | 15.10 | 15.21 | 14.93 | 15.07 | 8,050,297 | +0.05(+0.33%) |
Jan 11, 2012 | 14.93 | 15.12 | 14.85 | 15.02 | 6,253,446 | +0.00(+0.00%) |
Jan 10, 2012 | 15.01 | 15.15 | 14.92 | 15.02 | 6,656,444 | +0.19(+1.28%) |
Jan 09, 2012 | 14.64 | 14.90 | 14.57 | 14.83 | 6,098,870 | +0.32(+2.21%) |
Jan 06, 2012 | 14.41 | 14.79 | 14.40 | 14.51 | 7,993,761 | +0.09(+0.62%) |
Jan 05, 2012 | 14.45 | 14.49 | 14.30 | 14.42 | 7,537,253 | -0.03(-0.21%) |