Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.89 | 16.06 | 15.45 | 15.53 | 2,450,915 | -0.18(-1.17%) |
Mar 29, 2012 | 16.23 | 16.23 | 15.57 | 15.72 | 3,140,990 | -0.67(-4.10%) |
Mar 28, 2012 | 16.59 | 16.65 | 16.10 | 16.39 | 1,131,853 | -0.25(-1.50%) |
Mar 27, 2012 | 16.67 | 16.77 | 16.63 | 16.64 | 952,989 | -0.10(-0.62%) |
Mar 26, 2012 | 16.64 | 16.80 | 16.57 | 16.74 | 1,469,742 | +0.27(+1.67%) |
Mar 23, 2012 | 16.39 | 16.49 | 16.05 | 16.47 | 1,685,393 | +0.03(+0.18%) |
Mar 22, 2012 | 16.00 | 16.44 | 15.99 | 16.44 | 1,050,362 | +0.27(+1.67%) |
Mar 21, 2012 | 16.26 | 16.33 | 16.16 | 16.17 | 511,605 | -0.03(-0.15%) |
Mar 20, 2012 | 16.14 | 16.28 | 16.11 | 16.19 | 543,121 | -0.10(-0.61%) |
Mar 19, 2012 | 16.16 | 16.42 | 16.08 | 16.29 | 504,962 | +0.08(+0.49%) |
Mar 16, 2012 | 16.35 | 16.38 | 16.09 | 16.22 | 1,009,877 | -0.13(-0.82%) |
Mar 15, 2012 | 16.02 | 16.35 | 15.71 | 16.35 | 1,116,389 | +0.36(+2.27%) |
Mar 14, 2012 | 16.24 | 16.33 | 15.95 | 15.99 | 331,603 | -0.25(-1.54%) |
Mar 13, 2012 | 16.16 | 16.35 | 16.02 | 16.24 | 1,092,957 | +0.20(+1.22%) |
Mar 12, 2012 | 15.98 | 16.12 | 15.90 | 16.04 | 651,218 | +0.03(+0.18%) |
Mar 09, 2012 | 15.61 | 16.04 | 15.54 | 16.01 | 785,597 | +0.38(+2.45%) |
Mar 08, 2012 | 15.39 | 15.67 | 15.34 | 15.63 | 900,519 | +0.31(+2.04%) |
Mar 07, 2012 | 15.43 | 15.52 | 15.29 | 15.32 | 1,475,835 | -0.07(-0.43%) |
Mar 06, 2012 | 15.92 | 15.97 | 15.32 | 15.38 | 1,289,640 | -0.72(-4.47%) |
Mar 05, 2012 | 15.84 | 16.17 | 15.83 | 16.10 | 717,874 | +0.20(+1.23%) |
Mar 02, 2012 | 16.07 | 16.13 | 15.70 | 15.91 | 903,184 | -0.12(-0.73%) |
Mar 01, 2012 | 16.01 | 16.25 | 15.99 | 16.02 | 731,583 | +0.14(+0.87%) |
Feb 29, 2012 | 15.96 | 16.16 | 15.87 | 15.89 | 810,738 | +0.00(+0.03%) |
Feb 28, 2012 | 15.91 | 15.95 | 15.79 | 15.88 | 766,155 | -0.01(-0.05%) |
Feb 27, 2012 | 15.71 | 15.97 | 15.41 | 15.89 | 551,985 | +0.08(+0.53%) |
Feb 24, 2012 | 15.94 | 15.97 | 15.76 | 15.81 | 660,876 | -0.16(-0.99%) |
Feb 23, 2012 | 15.95 | 16.10 | 15.84 | 15.97 | 539,155 | +0.04(+0.24%) |
Feb 22, 2012 | 15.90 | 16.06 | 15.86 | 15.93 | 547,301 | +0.05(+0.34%) |
Feb 21, 2012 | 16.20 | 16.24 | 15.84 | 15.87 | 671,428 | -0.28(-1.75%) |
Feb 17, 2012 | 16.45 | 16.62 | 16.12 | 16.16 | 761,214 | -0.26(-1.57%) |
Feb 16, 2012 | 16.07 | 16.44 | 16.07 | 16.42 | 785,589 | +0.32(+2.02%) |
Feb 15, 2012 | 16.31 | 16.40 | 15.94 | 16.09 | 1,616,807 | -0.18(-1.08%) |
Feb 14, 2012 | 16.16 | 16.27 | 15.99 | 16.27 | 871,397 | +0.09(+0.57%) |
Feb 13, 2012 | 16.40 | 16.42 | 16.09 | 16.17 | 919,759 | -0.14(-0.84%) |
Feb 10, 2012 | 16.39 | 16.51 | 16.25 | 16.31 | 777,014 | -0.18(-1.09%) |
Feb 09, 2012 | 16.64 | 16.67 | 16.49 | 16.49 | 497,781 | -0.10(-0.60%) |
Feb 08, 2012 | 16.37 | 16.71 | 16.35 | 16.59 | 1,532,029 | +0.19(+1.17%) |
Feb 07, 2012 | 16.72 | 16.89 | 16.39 | 16.40 | 1,935,869 | -0.34(-2.04%) |
Feb 06, 2012 | 16.77 | 16.94 | 16.67 | 16.74 | 786,677 | -0.10(-0.62%) |
Feb 03, 2012 | 16.60 | 16.98 | 16.59 | 16.84 | 836,744 | +0.42(+2.54%) |
Feb 02, 2012 | 16.44 | 16.60 | 16.35 | 16.43 | 530,512 | -0.01(-0.08%) |
Feb 01, 2012 | 16.30 | 16.74 | 16.28 | 16.44 | 1,486,428 | +0.16(+0.97%) |
Jan 31, 2012 | 16.06 | 16.41 | 16.04 | 16.28 | 1,517,072 | +0.26(+1.64%) |
Jan 30, 2012 | 15.50 | 16.22 | 15.06 | 16.02 | 4,258,616 | +0.21(+1.32%) |
Jan 27, 2012 | 15.74 | 15.95 | 15.60 | 15.81 | 1,246,929 | -0.04(-0.24%) |
Jan 26, 2012 | 16.08 | 16.10 | 15.73 | 15.85 | 905,278 | -0.17(-1.04%) |
Jan 25, 2012 | 15.44 | 16.13 | 15.39 | 16.02 | 2,260,952 | +0.59(+3.83%) |
Jan 24, 2012 | 15.43 | 15.51 | 15.35 | 15.42 | 1,764,138 | -0.03(-0.19%) |
Jan 23, 2012 | 15.51 | 15.68 | 15.36 | 15.45 | 845,735 | -0.00(-0.03%) |
Jan 20, 2012 | 15.35 | 15.63 | 15.29 | 15.46 | 820,106 | +0.03(+0.16%) |
Jan 19, 2012 | 15.14 | 15.47 | 15.07 | 15.43 | 695,501 | +0.30(+1.95%) |
Jan 18, 2012 | 14.88 | 15.14 | 14.82 | 15.14 | 944,927 | +0.21(+1.40%) |
Jan 17, 2012 | 15.01 | 15.16 | 14.87 | 14.93 | 948,238 | +0.00(+0.03%) |
Jan 13, 2012 | 15.05 | 15.23 | 14.87 | 14.92 | 762,849 | -0.23(-1.54%) |
Jan 12, 2012 | 15.12 | 15.41 | 14.14 | 15.16 | 4,869,085 | +0.04(+0.25%) |
Jan 11, 2012 | 14.86 | 15.19 | 14.82 | 15.12 | 1,054,926 | +0.26(+1.77%) |
Jan 10, 2012 | 14.77 | 14.87 | 14.45 | 14.86 | 1,245,003 | +0.29(+1.97%) |
Jan 09, 2012 | 14.47 | 14.69 | 14.41 | 14.57 | 906,524 | +0.20(+1.36%) |
Jan 06, 2012 | 14.55 | 14.58 | 14.35 | 14.37 | 1,155,352 | -0.17(-1.17%) |
Jan 05, 2012 | 14.20 | 14.63 | 13.87 | 14.54 | 3,034,941 | +0.22(+1.51%) |