Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.62 | 15.62 | 15.33 | 15.38 | 910,165 | -0.11(-0.68%) |
Mar 29, 2012 | 15.61 | 15.67 | 15.27 | 15.49 | 1,139,728 | -0.19(-1.21%) |
Mar 28, 2012 | 15.99 | 16.03 | 15.55 | 15.68 | 1,085,626 | -0.22(-1.38%) |
Mar 27, 2012 | 16.05 | 16.15 | 15.85 | 15.90 | 826,038 | -0.13(-0.81%) |
Mar 26, 2012 | 15.87 | 16.12 | 15.86 | 16.03 | 703,022 | +0.22(+1.39%) |
Mar 23, 2012 | 15.77 | 15.81 | 15.53 | 15.81 | 1,159,928 | +0.00(+0.00%) |
Mar 22, 2012 | 15.88 | 16.15 | 15.71 | 15.81 | 1,290,708 | -0.16(-1.00%) |
Mar 21, 2012 | 16.02 | 16.13 | 15.89 | 15.97 | 1,321,586 | -0.01(-0.09%) |
Mar 20, 2012 | 16.04 | 16.06 | 15.86 | 15.98 | 1,011,428 | -0.14(-0.90%) |
Mar 19, 2012 | 15.94 | 16.23 | 15.85 | 16.13 | 923,921 | +0.10(+0.62%) |
Mar 16, 2012 | 15.90 | 16.13 | 15.90 | 16.03 | 1,860,709 | +0.10(+0.63%) |
Mar 15, 2012 | 15.66 | 15.97 | 15.59 | 15.93 | 922,919 | +0.25(+1.59%) |
Mar 14, 2012 | 15.70 | 15.88 | 15.35 | 15.68 | 1,706,282 | -0.23(-1.45%) |
Mar 13, 2012 | 15.96 | 16.00 | 15.49 | 15.91 | 1,228,744 | -0.01(-0.06%) |
Mar 12, 2012 | 15.77 | 15.99 | 15.72 | 15.92 | 794,471 | +0.09(+0.57%) |
Mar 09, 2012 | 15.60 | 15.90 | 15.60 | 15.83 | 1,126,459 | +0.22(+1.41%) |
Mar 08, 2012 | 15.43 | 15.65 | 15.26 | 15.61 | 804,259 | +0.20(+1.30%) |
Mar 07, 2012 | 15.43 | 15.58 | 15.36 | 15.41 | 1,175,331 | +0.00(+0.00%) |
Mar 06, 2012 | 15.40 | 15.57 | 15.26 | 15.41 | 1,392,660 | -0.07(-0.45%) |
Mar 05, 2012 | 15.51 | 15.66 | 15.41 | 15.48 | 1,179,681 | -0.10(-0.64%) |
Mar 02, 2012 | 15.52 | 15.60 | 15.39 | 15.58 | 1,477,067 | +0.06(+0.39%) |
Mar 01, 2012 | 15.46 | 15.69 | 15.35 | 15.52 | 1,194,675 | +0.07(+0.45%) |
Feb 29, 2012 | 15.56 | 15.65 | 15.43 | 15.45 | 1,727,812 | -0.13(-0.83%) |
Feb 28, 2012 | 15.53 | 15.73 | 15.45 | 15.58 | 1,145,552 | -0.01(-0.06%) |
Feb 27, 2012 | 15.40 | 15.77 | 15.24 | 15.59 | 1,212,333 | +0.02(+0.13%) |
Feb 24, 2012 | 15.56 | 15.76 | 15.54 | 15.57 | 1,474,012 | +0.01(+0.06%) |
Feb 23, 2012 | 15.40 | 15.61 | 15.26 | 15.56 | 698,771 | +0.15(+0.97%) |
Feb 22, 2012 | 15.13 | 15.55 | 15.05 | 15.41 | 1,019,747 | +0.21(+1.38%) |
Feb 21, 2012 | 15.31 | 15.50 | 15.13 | 15.20 | 786,604 | -0.14(-0.91%) |
Feb 17, 2012 | 15.55 | 15.62 | 15.30 | 15.34 | 1,772,915 | -0.27(-1.73%) |
Feb 16, 2012 | 15.59 | 15.75 | 15.54 | 15.61 | 2,041,793 | +0.04(+0.26%) |
Feb 15, 2012 | 15.95 | 15.98 | 15.55 | 15.57 | 1,540,245 | -0.33(-2.08%) |
Feb 14, 2012 | 15.96 | 16.02 | 15.72 | 15.90 | 1,467,025 | -0.15(-0.93%) |
Feb 13, 2012 | 15.97 | 16.11 | 15.87 | 16.05 | 1,702,859 | +0.25(+1.58%) |
Feb 10, 2012 | 16.29 | 16.29 | 15.69 | 15.80 | 2,151,146 | -0.39(-2.41%) |
Feb 09, 2012 | 16.17 | 16.35 | 16.07 | 16.19 | 2,408,640 | +0.08(+0.50%) |
Feb 08, 2012 | 15.99 | 16.21 | 15.80 | 16.11 | 2,313,447 | +0.09(+0.56%) |
Feb 07, 2012 | 16.18 | 16.37 | 16.00 | 16.02 | 1,973,184 | -0.25(-1.54%) |
Feb 06, 2012 | 16.19 | 16.35 | 16.01 | 16.27 | 1,469,549 | +0.07(+0.43%) |
Feb 03, 2012 | 16.50 | 16.99 | 16.16 | 16.20 | 4,515,018 | +0.48(+3.05%) |
Feb 02, 2012 | 15.85 | 15.89 | 15.42 | 15.72 | 3,012,387 | -0.04(-0.25%) |
Feb 01, 2012 | 15.60 | 15.81 | 15.48 | 15.76 | 2,729,537 | +0.16(+1.03%) |
Jan 31, 2012 | 15.65 | 15.69 | 15.48 | 15.60 | 1,440,297 | +0.05(+0.32%) |
Jan 30, 2012 | 15.41 | 15.64 | 15.31 | 15.55 | 921,829 | -0.08(-0.51%) |
Jan 27, 2012 | 15.10 | 15.69 | 15.09 | 15.63 | 1,644,556 | +0.43(+2.83%) |
Jan 26, 2012 | 15.47 | 15.51 | 15.16 | 15.20 | 1,144,239 | -0.20(-1.30%) |
Jan 25, 2012 | 15.40 | 15.50 | 15.24 | 15.40 | 1,065,491 | +0.00(+0.00%) |
Jan 24, 2012 | 15.09 | 15.48 | 15.08 | 15.40 | 1,895,661 | +0.24(+1.58%) |
Jan 23, 2012 | 15.15 | 15.20 | 14.89 | 15.16 | 1,192,578 | +0.08(+0.53%) |
Jan 20, 2012 | 15.17 | 15.66 | 15.02 | 15.08 | 2,247,528 | -0.02(-0.13%) |
Jan 19, 2012 | 15.21 | 15.32 | 15.00 | 15.10 | 1,981,015 | -0.11(-0.72%) |
Jan 18, 2012 | 14.75 | 15.30 | 14.71 | 15.21 | 2,391,120 | +0.39(+2.63%) |
Jan 17, 2012 | 14.51 | 14.98 | 14.50 | 14.82 | 3,896,872 | +0.32(+2.21%) |
Jan 13, 2012 | 14.37 | 14.51 | 14.25 | 14.50 | 1,714,262 | -0.08(-0.55%) |
Jan 12, 2012 | 14.26 | 14.58 | 14.11 | 14.58 | 1,821,615 | +0.08(+0.55%) |
Jan 11, 2012 | 14.41 | 14.59 | 14.32 | 14.50 | 1,301,701 | +0.01(+0.07%) |
Jan 10, 2012 | 15.01 | 15.07 | 14.30 | 14.49 | 2,659,047 | -0.42(-2.82%) |
Jan 09, 2012 | 14.79 | 14.95 | 14.60 | 14.91 | 2,406,698 | +0.15(+1.02%) |
Jan 06, 2012 | 14.64 | 14.98 | 14.52 | 14.76 | 2,926,726 | +0.10(+0.68%) |
Jan 05, 2012 | 14.24 | 14.86 | 14.14 | 14.66 | 3,656,878 | +0.66(+4.71%) |