Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.13 | 16.14 | 16.04 | 16.10 | 1,084,081 | +0.05(+0.29%) |
Mar 29, 2012 | 15.97 | 16.07 | 15.94 | 16.05 | 2,091,334 | -0.01(-0.08%) |
Mar 28, 2012 | 16.14 | 16.16 | 15.97 | 16.06 | 3,456,129 | -0.08(-0.48%) |
Mar 27, 2012 | 16.18 | 16.19 | 16.13 | 16.14 | 2,001,880 | -0.01(-0.08%) |
Mar 26, 2012 | 16.04 | 16.15 | 16.02 | 16.15 | 2,126,520 | +0.22(+1.36%) |
Mar 23, 2012 | 15.93 | 15.95 | 15.83 | 15.93 | 2,357,535 | +0.03(+0.17%) |
Mar 22, 2012 | 15.88 | 15.93 | 15.85 | 15.91 | 3,660,193 | -0.08(-0.52%) |
Mar 21, 2012 | 16.01 | 16.04 | 15.97 | 15.99 | 2,665,172 | -0.02(-0.12%) |
Mar 20, 2012 | 15.98 | 16.02 | 15.94 | 16.01 | 2,163,202 | -0.06(-0.36%) |
Mar 19, 2012 | 15.98 | 16.09 | 15.98 | 16.07 | 2,893,633 | +0.08(+0.48%) |
Mar 16, 2012 | 15.99 | 16.00 | 15.96 | 15.99 | 1,155,380 | +0.02(+0.15%) |
Mar 15, 2012 | 15.93 | 15.98 | 15.89 | 15.97 | 1,832,773 | +0.05(+0.32%) |
Mar 14, 2012 | 15.93 | 15.96 | 15.86 | 15.91 | 2,869,036 | +0.01(+0.05%) |
Mar 13, 2012 | 15.75 | 15.91 | 15.72 | 15.91 | 2,923,456 | +0.23(+1.48%) |
Mar 12, 2012 | 15.66 | 15.69 | 15.63 | 15.67 | 2,390,051 | +0.02(+0.14%) |
Mar 09, 2012 | 15.65 | 15.70 | 15.63 | 15.65 | 3,221,595 | +0.04(+0.29%) |
Mar 08, 2012 | 15.55 | 15.65 | 15.53 | 15.61 | 1,574,987 | +0.14(+0.92%) |
Mar 07, 2012 | 15.42 | 15.49 | 15.40 | 15.47 | 1,463,032 | +0.08(+0.54%) |
Mar 06, 2012 | 15.42 | 15.43 | 15.34 | 15.38 | 2,471,916 | -0.20(-1.30%) |
Mar 05, 2012 | 15.61 | 15.64 | 15.52 | 15.58 | 2,268,861 | -0.06(-0.37%) |
Mar 02, 2012 | 15.65 | 15.67 | 15.60 | 15.64 | 1,666,759 | -0.03(-0.18%) |
Mar 01, 2012 | 15.65 | 15.70 | 15.61 | 15.67 | 2,745,007 | +0.09(+0.55%) |
Feb 29, 2012 | 15.69 | 15.73 | 15.57 | 15.58 | 2,612,068 | -0.08(-0.53%) |
Feb 28, 2012 | 15.61 | 15.67 | 15.59 | 15.67 | 1,842,641 | +0.07(+0.48%) |
Feb 27, 2012 | 15.51 | 15.65 | 15.47 | 15.59 | 5,338,588 | +0.00(+0.00%) |
Feb 24, 2012 | 15.56 | 15.61 | 15.56 | 15.59 | 1,475,758 | +0.06(+0.41%) |
Feb 23, 2012 | 15.45 | 15.54 | 15.42 | 15.53 | 2,228,398 | +0.07(+0.43%) |
Feb 22, 2012 | 15.45 | 15.50 | 15.43 | 15.46 | 1,813,664 | -0.01(-0.05%) |
Feb 21, 2012 | 15.50 | 15.53 | 15.42 | 15.47 | 3,810,214 | +0.02(+0.14%) |
Feb 17, 2012 | 15.48 | 15.48 | 15.41 | 15.45 | 2,041,044 | +0.01(+0.06%) |
Feb 16, 2012 | 15.31 | 15.45 | 15.28 | 15.44 | 1,994,049 | +0.13(+0.86%) |
Feb 15, 2012 | 15.44 | 15.48 | 15.28 | 15.31 | 1,899,627 | -0.09(-0.58%) |
Feb 14, 2012 | 15.34 | 15.40 | 15.30 | 15.40 | 2,079,260 | +0.02(+0.14%) |
Feb 13, 2012 | 15.37 | 15.39 | 15.31 | 15.38 | 1,742,162 | +0.10(+0.68%) |
Feb 10, 2012 | 15.23 | 15.28 | 15.21 | 15.27 | 1,811,522 | -0.09(-0.55%) |
Feb 09, 2012 | 15.32 | 15.38 | 15.27 | 15.36 | 1,957,412 | +0.05(+0.35%) |
Feb 08, 2012 | 15.30 | 15.32 | 15.22 | 15.31 | 1,325,412 | +0.02(+0.14%) |
Feb 07, 2012 | 15.20 | 15.31 | 15.16 | 15.28 | 1,759,503 | +0.04(+0.27%) |
Feb 06, 2012 | 15.18 | 15.24 | 15.17 | 15.24 | 1,641,358 | -0.00(-0.01%) |
Feb 03, 2012 | 15.21 | 15.25 | 15.17 | 15.25 | 2,546,050 | +0.18(+1.17%) |
Feb 02, 2012 | 15.08 | 15.10 | 15.01 | 15.07 | 1,687,343 | +0.03(+0.20%) |
Feb 01, 2012 | 15.04 | 15.11 | 15.00 | 15.04 | 1,743,544 | +0.10(+0.68%) |
Jan 31, 2012 | 15.01 | 15.03 | 14.87 | 14.94 | 1,385,443 | -0.01(-0.10%) |
Jan 30, 2012 | 14.83 | 14.95 | 14.80 | 14.95 | 2,316,922 | -0.01(-0.09%) |
Jan 27, 2012 | 14.92 | 15.00 | 14.91 | 14.97 | 1,480,706 | -0.01(-0.07%) |
Jan 26, 2012 | 15.09 | 15.13 | 14.93 | 14.98 | 2,990,301 | -0.06(-0.40%) |
Jan 25, 2012 | 14.88 | 15.07 | 14.84 | 15.04 | 2,085,041 | +0.17(+1.12%) |
Jan 24, 2012 | 14.80 | 14.88 | 14.80 | 14.87 | 2,240,988 | -0.01(-0.06%) |
Jan 23, 2012 | 14.86 | 14.94 | 14.81 | 14.88 | 3,192,022 | +0.01(+0.04%) |
Jan 20, 2012 | 14.86 | 14.87 | 14.82 | 14.87 | 2,174,989 | -0.02(-0.14%) |
Jan 19, 2012 | 14.86 | 14.90 | 14.82 | 14.89 | 3,114,546 | +0.07(+0.49%) |
Jan 18, 2012 | 14.68 | 14.82 | 14.66 | 14.82 | 3,213,160 | +0.15(+1.04%) |
Jan 17, 2012 | 14.71 | 14.75 | 14.64 | 14.67 | 3,353,171 | +0.07(+0.45%) |
Jan 13, 2012 | 14.55 | 14.60 | 14.47 | 14.60 | 2,064,805 | -0.04(-0.29%) |
Jan 12, 2012 | 14.65 | 14.65 | 14.54 | 14.64 | 2,476,371 | +0.02(+0.13%) |
Jan 11, 2012 | 14.60 | 14.63 | 14.56 | 14.62 | 2,022,495 | -0.02(-0.13%) |
Jan 10, 2012 | 14.67 | 14.70 | 14.62 | 14.64 | 2,531,707 | +0.11(+0.79%) |
Jan 09, 2012 | 14.55 | 14.56 | 14.48 | 14.53 | 6,960,228 | -0.00(-0.03%) |
Jan 06, 2012 | 14.56 | 14.58 | 14.49 | 14.53 | 1,789,255 | -0.03(-0.18%) |
Jan 05, 2012 | 14.46 | 14.57 | 14.41 | 14.56 | 2,670,140 | +0.03(+0.19%) |