Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.19 | 14.25 | 14.12 | 14.13 | 5,588,475 | -0.01(-0.04%) |
Mar 29, 2012 | 14.09 | 14.20 | 14.02 | 14.13 | 7,201,048 | -0.01(-0.04%) |
Mar 28, 2012 | 14.11 | 14.15 | 14.08 | 14.14 | 7,473,098 | +0.04(+0.31%) |
Mar 27, 2012 | 14.03 | 14.15 | 14.03 | 14.09 | 5,299,051 | +0.06(+0.46%) |
Mar 26, 2012 | 14.07 | 14.16 | 14.02 | 14.03 | 7,882,183 | +0.02(+0.11%) |
Mar 23, 2012 | 14.08 | 14.08 | 13.96 | 14.01 | 6,139,930 | -0.09(-0.61%) |
Mar 22, 2012 | 14.14 | 14.18 | 14.00 | 14.10 | 6,618,874 | -0.08(-0.57%) |
Mar 21, 2012 | 14.14 | 14.21 | 14.13 | 14.18 | 5,042,166 | +0.03(+0.19%) |
Mar 20, 2012 | 14.15 | 14.20 | 14.13 | 14.15 | 3,412,302 | -0.03(-0.19%) |
Mar 19, 2012 | 14.20 | 14.27 | 14.18 | 14.18 | 3,769,564 | -0.04(-0.27%) |
Mar 16, 2012 | 14.33 | 14.39 | 14.16 | 14.22 | 5,723,811 | -0.08(-0.56%) |
Mar 15, 2012 | 14.18 | 14.30 | 14.14 | 14.30 | 3,747,860 | +0.15(+1.06%) |
Mar 14, 2012 | 14.19 | 14.23 | 14.13 | 14.15 | 2,435,904 | -0.04(-0.27%) |
Mar 13, 2012 | 14.15 | 14.21 | 14.11 | 14.19 | 3,933,200 | +0.06(+0.42%) |
Mar 12, 2012 | 14.08 | 14.19 | 14.01 | 14.13 | 3,008,440 | +0.05(+0.34%) |
Mar 09, 2012 | 14.09 | 14.11 | 14.02 | 14.08 | 6,675,033 | -0.03(-0.19%) |
Mar 08, 2012 | 14.11 | 14.13 | 14.06 | 14.11 | 3,521,779 | +0.06(+0.46%) |
Mar 07, 2012 | 14.00 | 14.09 | 13.97 | 14.04 | 4,565,052 | +0.04(+0.31%) |
Mar 06, 2012 | 14.08 | 14.19 | 13.96 | 14.00 | 7,076,702 | -0.18(-1.29%) |
Mar 05, 2012 | 14.05 | 14.21 | 14.05 | 14.18 | 3,926,915 | +0.12(+0.84%) |
Mar 02, 2012 | 14.08 | 14.14 | 14.00 | 14.06 | 4,555,927 | -0.02(-0.15%) |
Mar 01, 2012 | 14.12 | 14.12 | 14.00 | 14.08 | 6,565,225 | -0.04(-0.27%) |
Feb 29, 2012 | 14.20 | 14.26 | 14.12 | 14.12 | 9,698,640 | -0.09(-0.61%) |
Feb 28, 2012 | 14.32 | 14.36 | 14.16 | 14.21 | 5,194,608 | -0.11(-0.75%) |
Feb 27, 2012 | 14.34 | 14.43 | 14.27 | 14.32 | 5,801,293 | -0.12(-0.86%) |
Feb 24, 2012 | 14.41 | 14.51 | 14.35 | 14.44 | 12,224,466 | +0.01(+0.07%) |
Feb 23, 2012 | 14.07 | 14.47 | 14.04 | 14.43 | 10,131,229 | +0.38(+2.72%) |
Feb 22, 2012 | 14.17 | 14.20 | 14.05 | 14.05 | 8,741,700 | -0.15(-1.06%) |
Feb 21, 2012 | 14.26 | 14.36 | 14.19 | 14.20 | 7,813,835 | -0.05(-0.34%) |
Feb 17, 2012 | 14.44 | 14.48 | 14.22 | 14.25 | 8,663,559 | -0.13(-0.94%) |
Feb 16, 2012 | 14.44 | 14.44 | 14.25 | 14.38 | 6,027,747 | -0.13(-0.89%) |
Feb 15, 2012 | 14.46 | 14.55 | 14.42 | 14.51 | 7,294,152 | +0.11(+0.78%) |
Feb 14, 2012 | 14.34 | 14.40 | 14.32 | 14.40 | 4,349,347 | +0.01(+0.07%) |
Feb 13, 2012 | 14.40 | 14.45 | 14.34 | 14.39 | 5,546,486 | +0.05(+0.34%) |
Feb 10, 2012 | 14.29 | 14.35 | 14.25 | 14.34 | 5,344,968 | -0.03(-0.19%) |
Feb 09, 2012 | 14.29 | 14.40 | 14.26 | 14.36 | 5,174,114 | +0.08(+0.53%) |
Feb 08, 2012 | 14.34 | 14.38 | 14.25 | 14.29 | 5,547,237 | -0.03(-0.19%) |
Feb 07, 2012 | 14.39 | 14.41 | 14.29 | 14.32 | 6,226,443 | -0.09(-0.64%) |
Feb 06, 2012 | 14.35 | 14.50 | 14.33 | 14.41 | 7,150,976 | -0.01(-0.07%) |
Feb 03, 2012 | 14.54 | 14.57 | 14.39 | 14.42 | 6,232,596 | -0.06(-0.41%) |
Feb 02, 2012 | 14.42 | 14.50 | 14.39 | 14.48 | 4,498,325 | +0.08(+0.52%) |
Feb 01, 2012 | 14.39 | 14.51 | 14.36 | 14.40 | 5,538,270 | +0.05(+0.37%) |
Jan 31, 2012 | 14.33 | 14.39 | 14.25 | 14.35 | 6,310,179 | +0.03(+0.19%) |
Jan 30, 2012 | 14.31 | 14.36 | 14.23 | 14.32 | 5,532,974 | -0.05(-0.34%) |
Jan 27, 2012 | 14.42 | 14.44 | 14.30 | 14.37 | 5,442,944 | -0.05(-0.34%) |
Jan 26, 2012 | 14.51 | 14.58 | 14.36 | 14.42 | 4,915,903 | -0.07(-0.48%) |
Jan 25, 2012 | 14.41 | 14.53 | 14.36 | 14.49 | 6,260,238 | +0.09(+0.59%) |
Jan 24, 2012 | 14.36 | 14.42 | 14.28 | 14.40 | 5,496,792 | +0.01(+0.04%) |
Jan 23, 2012 | 14.45 | 14.47 | 14.33 | 14.40 | 5,956,556 | -0.03(-0.22%) |
Jan 20, 2012 | 14.44 | 14.46 | 14.36 | 14.43 | 8,213,532 | -0.06(-0.44%) |
Jan 19, 2012 | 14.50 | 14.53 | 14.39 | 14.49 | 5,508,125 | +0.03(+0.22%) |
Jan 18, 2012 | 14.35 | 14.48 | 14.30 | 14.46 | 7,365,684 | +0.12(+0.82%) |
Jan 17, 2012 | 14.40 | 14.45 | 14.32 | 14.34 | 26,355,126 | +0.03(+0.19%) |
Jan 13, 2012 | 14.33 | 14.37 | 14.26 | 14.32 | 21,853,764 | -0.07(-0.52%) |
Jan 12, 2012 | 14.39 | 14.41 | 14.32 | 14.39 | 5,328,575 | +0.06(+0.41%) |
Jan 11, 2012 | 14.31 | 14.41 | 14.28 | 14.33 | 6,955,416 | -0.05(-0.33%) |
Jan 10, 2012 | 14.18 | 14.39 | 14.18 | 14.38 | 11,185,642 | +0.24(+1.70%) |
Jan 09, 2012 | 14.12 | 14.21 | 14.08 | 14.14 | 12,582,797 | +0.05(+0.38%) |
Jan 06, 2012 | 14.22 | 14.22 | 14.03 | 14.09 | 5,324,873 | -0.04(-0.26%) |
Jan 05, 2012 | 14.11 | 14.20 | 14.07 | 14.12 | 6,387,023 | -0.01(-0.07%) |