Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.96 | 14.04 | 13.56 | 13.71 | 4,472,651 | -0.16(-1.14%) |
Mar 29, 2012 | 13.55 | 13.88 | 13.40 | 13.87 | 3,206,180 | +0.30(+2.20%) |
Mar 28, 2012 | 13.86 | 13.92 | 13.46 | 13.57 | 3,272,909 | -0.32(-2.27%) |
Mar 27, 2012 | 14.00 | 14.12 | 13.89 | 13.89 | 2,386,082 | -0.22(-1.56%) |
Mar 26, 2012 | 13.88 | 14.11 | 13.76 | 14.11 | 3,137,529 | +0.36(+2.62%) |
Mar 23, 2012 | 13.42 | 13.76 | 13.34 | 13.75 | 3,110,140 | +0.34(+2.55%) |
Mar 22, 2012 | 13.48 | 13.61 | 13.30 | 13.40 | 2,735,501 | -0.20(-1.48%) |
Mar 21, 2012 | 13.76 | 13.81 | 13.55 | 13.61 | 3,501,147 | -0.16(-1.18%) |
Mar 20, 2012 | 13.70 | 13.84 | 13.55 | 13.77 | 1,907,939 | -0.02(-0.16%) |
Mar 19, 2012 | 13.72 | 13.90 | 13.64 | 13.79 | 2,658,202 | +0.00(+0.03%) |
Mar 16, 2012 | 14.04 | 14.04 | 13.72 | 13.79 | 3,687,970 | -0.03(-0.22%) |
Mar 15, 2012 | 13.96 | 14.27 | 13.76 | 13.82 | 5,723,258 | -0.13(-0.94%) |
Mar 14, 2012 | 13.92 | 14.16 | 13.83 | 13.95 | 2,794,909 | -0.01(-0.09%) |
Mar 13, 2012 | 13.81 | 13.97 | 13.66 | 13.96 | 1,756,430 | +0.21(+1.56%) |
Mar 12, 2012 | 13.93 | 13.94 | 13.67 | 13.75 | 2,439,762 | -0.24(-1.69%) |
Mar 09, 2012 | 13.65 | 14.12 | 13.60 | 13.98 | 4,832,989 | +0.39(+2.85%) |
Mar 08, 2012 | 13.76 | 13.76 | 13.52 | 13.60 | 5,469,898 | -0.03(-0.21%) |
Mar 07, 2012 | 14.04 | 14.20 | 13.56 | 13.62 | 8,986,956 | -0.42(-3.00%) |
Mar 06, 2012 | 14.34 | 14.37 | 13.83 | 14.05 | 6,355,775 | -0.51(-3.50%) |
Mar 05, 2012 | 15.21 | 15.26 | 14.54 | 14.55 | 3,431,630 | -0.74(-4.82%) |
Mar 02, 2012 | 15.61 | 15.77 | 15.05 | 15.29 | 3,066,874 | -0.32(-2.08%) |
Mar 01, 2012 | 15.25 | 15.66 | 15.15 | 15.62 | 3,974,580 | +0.48(+3.19%) |
Feb 29, 2012 | 15.75 | 15.78 | 15.12 | 15.13 | 4,639,866 | -0.61(-3.90%) |
Feb 28, 2012 | 15.48 | 16.21 | 15.48 | 15.75 | 3,440,354 | +0.24(+1.53%) |
Feb 27, 2012 | 15.41 | 15.70 | 15.36 | 15.51 | 2,084,268 | -0.17(-1.06%) |
Feb 24, 2012 | 15.67 | 15.85 | 15.55 | 15.68 | 961,034 | +0.01(+0.06%) |
Feb 23, 2012 | 15.65 | 15.83 | 15.35 | 15.67 | 1,205,015 | +0.04(+0.28%) |
Feb 22, 2012 | 15.91 | 15.98 | 15.57 | 15.62 | 2,160,268 | -0.30(-1.87%) |
Feb 21, 2012 | 16.22 | 16.41 | 15.79 | 15.92 | 2,377,151 | -0.21(-1.31%) |
Feb 17, 2012 | 16.54 | 16.66 | 16.09 | 16.13 | 2,346,198 | -0.36(-2.18%) |
Feb 16, 2012 | 16.26 | 16.62 | 16.15 | 16.49 | 2,292,318 | +0.21(+1.29%) |
Feb 15, 2012 | 16.19 | 16.42 | 16.08 | 16.28 | 2,604,482 | +0.18(+1.14%) |
Feb 14, 2012 | 16.08 | 16.25 | 15.92 | 16.10 | 1,793,836 | -0.08(-0.49%) |
Feb 13, 2012 | 15.98 | 16.23 | 15.82 | 16.18 | 2,758,219 | +0.34(+2.13%) |
Feb 10, 2012 | 15.83 | 15.90 | 15.51 | 15.84 | 2,487,906 | -0.24(-1.50%) |
Feb 09, 2012 | 16.10 | 16.30 | 15.93 | 16.08 | 1,852,341 | -0.04(-0.22%) |
Feb 08, 2012 | 15.75 | 16.22 | 15.68 | 16.12 | 2,747,962 | +0.39(+2.48%) |
Feb 07, 2012 | 15.67 | 15.80 | 15.49 | 15.73 | 1,665,407 | +0.04(+0.22%) |
Feb 06, 2012 | 15.55 | 15.75 | 15.42 | 15.69 | 1,913,731 | -0.02(-0.14%) |
Feb 03, 2012 | 15.41 | 15.94 | 15.30 | 15.71 | 2,900,096 | +0.57(+3.80%) |
Feb 02, 2012 | 15.23 | 15.37 | 15.07 | 15.14 | 1,645,434 | -0.02(-0.14%) |
Feb 01, 2012 | 15.26 | 15.53 | 15.04 | 15.16 | 2,686,708 | +0.07(+0.49%) |
Jan 31, 2012 | 15.38 | 15.51 | 15.00 | 15.08 | 2,012,036 | -0.16(-1.06%) |
Jan 30, 2012 | 15.21 | 15.38 | 14.97 | 15.25 | 2,899,923 | +0.11(+0.70%) |
Jan 27, 2012 | 15.09 | 15.58 | 14.96 | 15.14 | 4,793,698 | +0.05(+0.35%) |
Jan 26, 2012 | 16.10 | 16.89 | 14.91 | 15.09 | 12,278,277 | -1.71(-10.18%) |
Jan 25, 2012 | 16.68 | 16.84 | 16.28 | 16.80 | 2,932,278 | +0.30(+1.81%) |
Jan 24, 2012 | 16.25 | 16.66 | 15.98 | 16.50 | 2,301,182 | -0.17(-1.00%) |
Jan 23, 2012 | 16.57 | 16.80 | 16.45 | 16.67 | 1,950,958 | -0.04(-0.26%) |
Jan 20, 2012 | 16.64 | 16.84 | 16.49 | 16.71 | 1,570,987 | +0.15(+0.90%) |
Jan 19, 2012 | 16.56 | 16.64 | 16.38 | 16.56 | 2,732,219 | +0.18(+1.07%) |
Jan 18, 2012 | 15.79 | 16.57 | 15.63 | 16.39 | 3,084,157 | +0.80(+5.12%) |
Jan 17, 2012 | 15.42 | 16.11 | 15.32 | 15.59 | 3,404,510 | +0.42(+2.78%) |
Jan 13, 2012 | 15.43 | 15.43 | 15.04 | 15.17 | 2,180,910 | -0.40(-2.59%) |
Jan 12, 2012 | 15.33 | 15.75 | 15.12 | 15.57 | 2,708,442 | +0.28(+1.84%) |
Jan 11, 2012 | 15.21 | 15.58 | 15.13 | 15.29 | 3,072,797 | +0.03(+0.17%) |
Jan 10, 2012 | 15.26 | 15.36 | 14.84 | 15.26 | 5,065,558 | -0.23(-1.47%) |
Jan 09, 2012 | 14.84 | 15.79 | 14.83 | 15.49 | 4,519,985 | +0.75(+5.06%) |
Jan 06, 2012 | 14.87 | 14.90 | 14.59 | 14.75 | 2,002,135 | -0.09(-0.59%) |
Jan 05, 2012 | 14.62 | 14.90 | 14.55 | 14.83 | 1,813,417 | +0.15(+1.02%) |