Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.21 | 16.24 | 15.61 | 15.65 | 25,510,716 | -0.72(-4.40%) |
Mar 29, 2012 | 16.76 | 16.84 | 15.84 | 16.37 | 45,973,660 | -1.22(-6.95%) |
Mar 28, 2012 | 17.86 | 18.05 | 17.53 | 17.60 | 14,800,976 | -0.20(-1.15%) |
Mar 27, 2012 | 18.15 | 18.18 | 17.77 | 17.80 | 10,465,534 | -0.29(-1.61%) |
Mar 26, 2012 | 18.30 | 18.34 | 17.91 | 18.09 | 11,313,072 | -0.09(-0.51%) |
Mar 23, 2012 | 18.01 | 18.48 | 17.74 | 18.18 | 12,720,982 | +0.36(+2.04%) |
Mar 22, 2012 | 17.83 | 18.21 | 17.68 | 17.82 | 11,772,266 | -0.12(-0.66%) |
Mar 21, 2012 | 17.38 | 18.08 | 17.37 | 17.94 | 20,382,992 | +0.56(+3.23%) |
Mar 20, 2012 | 17.11 | 17.45 | 16.84 | 17.38 | 10,338,103 | +0.11(+0.65%) |
Mar 19, 2012 | 16.76 | 17.39 | 16.73 | 17.27 | 12,913,413 | +0.40(+2.35%) |
Mar 16, 2012 | 16.64 | 16.96 | 16.47 | 16.87 | 15,482,291 | +0.21(+1.27%) |
Mar 15, 2012 | 15.82 | 16.70 | 15.46 | 16.66 | 15,277,029 | +0.85(+5.35%) |
Mar 14, 2012 | 16.23 | 16.29 | 15.69 | 15.81 | 10,936,607 | -0.44(-2.72%) |
Mar 13, 2012 | 16.37 | 16.42 | 16.18 | 16.25 | 6,828,501 | +0.02(+0.12%) |
Mar 12, 2012 | 16.34 | 16.39 | 16.16 | 16.23 | 4,218,423 | -0.14(-0.85%) |
Mar 09, 2012 | 16.17 | 16.45 | 16.14 | 16.37 | 4,877,490 | +0.15(+0.90%) |
Mar 08, 2012 | 16.23 | 16.33 | 16.08 | 16.23 | 3,792,662 | +0.11(+0.66%) |
Mar 07, 2012 | 15.91 | 16.29 | 15.81 | 16.12 | 8,171,714 | +0.22(+1.37%) |
Mar 06, 2012 | 16.06 | 16.19 | 15.85 | 15.90 | 5,877,019 | -0.38(-2.35%) |
Mar 05, 2012 | 16.01 | 16.38 | 15.88 | 16.29 | 5,822,233 | +0.22(+1.36%) |
Mar 02, 2012 | 16.27 | 16.35 | 16.05 | 16.07 | 4,949,663 | -0.26(-1.58%) |
Mar 01, 2012 | 16.42 | 16.58 | 16.25 | 16.33 | 6,199,358 | +0.00(+0.00%) |
Feb 29, 2012 | 16.90 | 16.97 | 16.30 | 16.33 | 8,765,138 | -0.56(-3.29%) |
Feb 28, 2012 | 16.51 | 16.93 | 16.36 | 16.88 | 5,976,628 | +0.35(+2.12%) |
Feb 27, 2012 | 16.47 | 16.69 | 16.30 | 16.53 | 4,558,496 | +0.01(+0.08%) |
Feb 24, 2012 | 16.64 | 16.74 | 16.47 | 16.52 | 4,268,579 | -0.13(-0.79%) |
Feb 23, 2012 | 16.55 | 16.92 | 16.55 | 16.65 | 5,958,672 | +0.07(+0.44%) |
Feb 22, 2012 | 17.12 | 17.23 | 16.56 | 16.58 | 8,633,264 | -0.55(-3.20%) |
Feb 21, 2012 | 17.14 | 17.38 | 17.09 | 17.13 | 8,235,828 | +0.13(+0.78%) |
Feb 17, 2012 | 17.13 | 17.22 | 16.98 | 17.00 | 5,009,297 | -0.11(-0.62%) |
Feb 16, 2012 | 16.72 | 17.12 | 16.71 | 17.10 | 5,485,719 | +0.34(+2.05%) |
Feb 15, 2012 | 16.91 | 16.99 | 16.64 | 16.76 | 5,576,536 | -0.09(-0.55%) |
Feb 14, 2012 | 16.69 | 16.86 | 16.62 | 16.85 | 4,206,104 | +0.19(+1.11%) |
Feb 13, 2012 | 16.67 | 16.82 | 16.54 | 16.66 | 4,135,019 | +0.09(+0.52%) |
Feb 10, 2012 | 16.62 | 16.72 | 16.47 | 16.58 | 5,228,434 | -0.18(-1.07%) |
Feb 09, 2012 | 16.86 | 16.92 | 16.55 | 16.76 | 6,837,133 | -0.03(-0.20%) |
Feb 08, 2012 | 16.72 | 17.02 | 16.68 | 16.79 | 9,840,481 | +0.01(+0.08%) |
Feb 07, 2012 | 16.22 | 16.80 | 16.16 | 16.78 | 11,606,681 | +0.47(+2.88%) |
Feb 06, 2012 | 15.72 | 16.34 | 15.71 | 16.31 | 9,944,943 | +0.54(+3.39%) |
Feb 03, 2012 | 16.23 | 16.28 | 15.73 | 15.77 | 12,782,724 | -0.29(-1.81%) |
Feb 02, 2012 | 15.98 | 16.18 | 15.94 | 16.06 | 5,661,452 | +0.08(+0.50%) |
Feb 01, 2012 | 15.95 | 16.11 | 15.85 | 15.98 | 10,064,875 | +0.15(+0.96%) |
Jan 31, 2012 | 16.23 | 16.26 | 15.65 | 15.83 | 14,742,660 | -0.95(-5.63%) |
Jan 30, 2012 | 16.64 | 16.83 | 16.50 | 16.78 | 5,664,853 | -0.04(-0.24%) |
Jan 27, 2012 | 16.57 | 16.85 | 16.45 | 16.82 | 6,023,053 | +0.28(+1.68%) |
Jan 26, 2012 | 17.05 | 17.18 | 16.48 | 16.54 | 9,927,597 | -0.46(-2.68%) |
Jan 25, 2012 | 16.70 | 17.06 | 16.43 | 17.00 | 6,930,428 | +0.23(+1.38%) |
Jan 24, 2012 | 16.92 | 16.93 | 16.60 | 16.76 | 6,350,092 | -0.22(-1.28%) |
Jan 23, 2012 | 16.50 | 17.04 | 16.49 | 16.98 | 8,342,637 | +0.46(+2.76%) |
Jan 20, 2012 | 16.63 | 16.82 | 16.51 | 16.53 | 6,485,321 | -0.07(-0.40%) |
Jan 19, 2012 | 16.63 | 16.78 | 16.57 | 16.59 | 6,976,878 | -0.05(-0.28%) |
Jan 18, 2012 | 16.17 | 16.66 | 16.08 | 16.64 | 6,876,990 | +0.47(+2.90%) |
Jan 17, 2012 | 16.19 | 16.36 | 16.12 | 16.17 | 5,311,233 | +0.11(+0.70%) |
Jan 13, 2012 | 16.27 | 16.33 | 15.85 | 16.06 | 6,498,650 | -0.31(-1.90%) |
Jan 12, 2012 | 16.43 | 16.52 | 16.22 | 16.37 | 5,735,571 | -0.03(-0.20%) |
Jan 11, 2012 | 16.25 | 16.55 | 16.17 | 16.40 | 7,084,298 | +0.06(+0.36%) |
Jan 10, 2012 | 16.40 | 16.50 | 16.12 | 16.34 | 10,726,863 | +0.07(+0.41%) |
Jan 09, 2012 | 16.05 | 16.31 | 15.84 | 16.27 | 10,516,954 | +0.26(+1.65%) |
Jan 06, 2012 | 15.59 | 16.26 | 15.57 | 16.01 | 13,424,330 | +0.52(+3.33%) |
Jan 05, 2012 | 15.34 | 15.72 | 15.10 | 15.49 | 12,803,246 | +0.14(+0.90%) |