Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.54 | 15.62 | 15.20 | 15.36 | 1,587,207 | +0.03(+0.21%) |
Mar 29, 2012 | 14.82 | 15.49 | 14.79 | 15.33 | 1,481,056 | +0.34(+2.26%) |
Mar 28, 2012 | 15.13 | 15.18 | 14.79 | 14.99 | 1,310,693 | -0.18(-1.18%) |
Mar 27, 2012 | 15.43 | 15.44 | 15.16 | 15.17 | 1,118,124 | -0.20(-1.31%) |
Mar 26, 2012 | 15.40 | 15.48 | 15.10 | 15.37 | 1,559,835 | +0.25(+1.64%) |
Mar 23, 2012 | 15.08 | 15.15 | 14.80 | 15.13 | 1,411,726 | +0.14(+0.95%) |
Mar 22, 2012 | 15.18 | 15.30 | 14.92 | 14.98 | 1,284,994 | -0.43(-2.78%) |
Mar 21, 2012 | 15.58 | 15.62 | 15.30 | 15.41 | 1,216,537 | -0.10(-0.65%) |
Mar 20, 2012 | 15.89 | 16.02 | 15.42 | 15.51 | 1,277,050 | -0.58(-3.58%) |
Mar 19, 2012 | 16.17 | 16.47 | 16.06 | 16.09 | 1,014,624 | -0.14(-0.88%) |
Mar 16, 2012 | 16.24 | 16.41 | 16.20 | 16.23 | 1,236,539 | +0.03(+0.16%) |
Mar 15, 2012 | 15.97 | 16.24 | 15.82 | 16.20 | 905,588 | +0.26(+1.62%) |
Mar 14, 2012 | 15.99 | 16.16 | 15.78 | 15.95 | 749,314 | -0.06(-0.36%) |
Mar 13, 2012 | 15.77 | 16.03 | 15.64 | 16.00 | 1,359,134 | +0.42(+2.68%) |
Mar 12, 2012 | 15.96 | 16.00 | 15.21 | 15.59 | 2,214,820 | -0.36(-2.25%) |
Mar 09, 2012 | 15.68 | 16.06 | 15.62 | 15.95 | 977,969 | +0.24(+1.55%) |
Mar 08, 2012 | 15.32 | 15.73 | 15.23 | 15.70 | 1,308,296 | +0.60(+3.95%) |
Mar 07, 2012 | 14.87 | 15.16 | 14.76 | 15.11 | 1,599,232 | +0.36(+2.47%) |
Mar 06, 2012 | 15.26 | 15.31 | 14.64 | 14.74 | 2,267,146 | -0.83(-5.36%) |
Mar 05, 2012 | 15.77 | 15.77 | 15.52 | 15.58 | 1,053,748 | -0.22(-1.40%) |
Mar 02, 2012 | 16.21 | 16.29 | 15.73 | 15.80 | 1,173,194 | -0.49(-2.99%) |
Mar 01, 2012 | 16.37 | 16.53 | 16.20 | 16.28 | 922,146 | -0.08(-0.48%) |
Feb 29, 2012 | 16.55 | 16.91 | 16.36 | 16.36 | 1,211,531 | -0.11(-0.67%) |
Feb 28, 2012 | 16.69 | 16.90 | 16.30 | 16.47 | 910,814 | -0.13(-0.76%) |
Feb 27, 2012 | 15.79 | 16.71 | 15.76 | 16.60 | 1,409,264 | +0.64(+4.01%) |
Feb 24, 2012 | 15.99 | 16.31 | 15.87 | 15.96 | 1,488,778 | +0.06(+0.40%) |
Feb 23, 2012 | 16.14 | 16.14 | 15.73 | 15.90 | 2,132,984 | -0.25(-1.54%) |
Feb 22, 2012 | 16.38 | 16.51 | 15.88 | 16.15 | 1,523,399 | -0.30(-1.80%) |
Feb 21, 2012 | 16.58 | 16.77 | 16.32 | 16.44 | 1,019,824 | -0.03(-0.19%) |
Feb 17, 2012 | 16.76 | 16.79 | 16.46 | 16.47 | 825,138 | -0.18(-1.08%) |
Feb 16, 2012 | 16.20 | 16.66 | 16.02 | 16.65 | 1,247,944 | +0.52(+3.24%) |
Feb 15, 2012 | 16.39 | 16.47 | 15.95 | 16.13 | 2,182,056 | -0.09(-0.55%) |
Feb 14, 2012 | 16.82 | 16.82 | 16.05 | 16.22 | 3,549,783 | -0.61(-3.64%) |
Feb 13, 2012 | 17.05 | 17.17 | 16.62 | 16.83 | 1,791,215 | +0.06(+0.35%) |
Feb 10, 2012 | 16.93 | 17.17 | 16.72 | 16.77 | 1,516,038 | -0.40(-2.31%) |
Feb 09, 2012 | 17.48 | 17.94 | 16.65 | 17.17 | 5,100,082 | -0.92(-5.11%) |
Feb 08, 2012 | 18.18 | 18.39 | 17.94 | 18.10 | 1,997,225 | -0.06(-0.32%) |
Feb 07, 2012 | 18.02 | 18.43 | 17.93 | 18.15 | 1,561,535 | +0.05(+0.26%) |
Feb 06, 2012 | 18.11 | 18.23 | 17.75 | 18.11 | 1,493,824 | -0.14(-0.78%) |
Feb 03, 2012 | 17.41 | 18.29 | 17.34 | 18.25 | 3,547,684 | +1.29(+7.60%) |
Feb 02, 2012 | 17.30 | 17.35 | 16.93 | 16.96 | 1,256,641 | -0.27(-1.59%) |
Feb 01, 2012 | 16.57 | 17.75 | 16.48 | 17.23 | 2,795,006 | +0.93(+5.70%) |
Jan 31, 2012 | 16.77 | 16.91 | 16.24 | 16.30 | 1,524,561 | -0.33(-1.97%) |
Jan 30, 2012 | 16.63 | 16.75 | 16.46 | 16.63 | 929,622 | -0.23(-1.38%) |
Jan 27, 2012 | 16.07 | 17.01 | 16.04 | 16.86 | 1,976,015 | +0.72(+4.48%) |
Jan 26, 2012 | 16.13 | 16.37 | 15.94 | 16.14 | 2,148,837 | +0.18(+1.13%) |
Jan 25, 2012 | 15.71 | 16.02 | 15.50 | 15.96 | 950,072 | +0.17(+1.10%) |
Jan 24, 2012 | 15.45 | 15.87 | 15.24 | 15.79 | 995,098 | +0.09(+0.57%) |
Jan 23, 2012 | 15.70 | 15.90 | 15.57 | 15.70 | 963,768 | -0.05(-0.30%) |
Jan 20, 2012 | 15.61 | 15.86 | 15.50 | 15.74 | 842,535 | +0.05(+0.30%) |
Jan 19, 2012 | 15.82 | 15.90 | 15.57 | 15.70 | 1,517,954 | -0.06(-0.37%) |
Jan 18, 2012 | 15.08 | 15.85 | 14.97 | 15.76 | 1,926,472 | +0.69(+4.59%) |
Jan 17, 2012 | 15.38 | 15.58 | 15.01 | 15.06 | 919,511 | -0.13(-0.87%) |
Jan 13, 2012 | 15.45 | 15.48 | 14.97 | 15.20 | 1,144,915 | -0.47(-3.00%) |
Jan 12, 2012 | 15.67 | 15.81 | 15.27 | 15.67 | 1,047,436 | +0.12(+0.78%) |
Jan 11, 2012 | 15.42 | 15.82 | 15.31 | 15.54 | 1,384,969 | +0.06(+0.41%) |
Jan 10, 2012 | 15.37 | 15.59 | 15.26 | 15.48 | 2,190,041 | +0.44(+2.95%) |
Jan 09, 2012 | 14.61 | 15.19 | 14.41 | 15.04 | 3,077,786 | +0.53(+3.68%) |
Jan 06, 2012 | 14.40 | 14.59 | 14.30 | 14.50 | 1,743,871 | +0.15(+1.03%) |
Jan 05, 2012 | 13.97 | 14.43 | 13.75 | 14.36 | 2,091,252 | +0.22(+1.53%) |