Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.65 | 15.84 | 15.46 | 15.83 | 6,912,129 | +0.32(+2.07%) |
Mar 29, 2012 | 15.46 | 15.56 | 15.37 | 15.51 | 5,569,993 | -0.11(-0.68%) |
Mar 28, 2012 | 15.71 | 15.79 | 15.41 | 15.62 | 4,539,454 | -0.09(-0.60%) |
Mar 27, 2012 | 15.96 | 15.99 | 15.71 | 15.71 | 5,114,056 | -0.22(-1.38%) |
Mar 26, 2012 | 15.78 | 15.93 | 15.71 | 15.93 | 7,235,542 | +0.33(+2.09%) |
Mar 23, 2012 | 15.33 | 15.66 | 15.28 | 15.61 | 7,041,249 | +0.30(+1.98%) |
Mar 22, 2012 | 15.52 | 15.56 | 15.27 | 15.30 | 8,057,061 | -0.36(-2.27%) |
Mar 21, 2012 | 15.53 | 15.74 | 15.46 | 15.66 | 8,246,003 | +0.19(+1.23%) |
Mar 20, 2012 | 15.49 | 15.56 | 15.32 | 15.47 | 4,093,352 | -0.14(-0.91%) |
Mar 19, 2012 | 15.48 | 15.77 | 15.41 | 15.61 | 6,619,476 | +0.10(+0.61%) |
Mar 16, 2012 | 15.65 | 15.69 | 15.43 | 15.52 | 7,773,840 | -0.14(-0.87%) |
Mar 15, 2012 | 15.43 | 15.71 | 15.29 | 15.65 | 6,140,134 | +0.24(+1.54%) |
Mar 14, 2012 | 15.40 | 15.46 | 15.22 | 15.42 | 7,927,237 | -0.01(-0.08%) |
Mar 13, 2012 | 14.94 | 15.43 | 14.86 | 15.43 | 9,672,356 | +0.55(+3.71%) |
Mar 12, 2012 | 14.76 | 14.88 | 14.67 | 14.88 | 6,292,378 | +0.11(+0.76%) |
Mar 09, 2012 | 14.51 | 14.84 | 14.50 | 14.76 | 4,771,500 | +0.16(+1.10%) |
Mar 08, 2012 | 14.57 | 14.64 | 14.45 | 14.60 | 4,250,374 | +0.20(+1.40%) |
Mar 07, 2012 | 14.27 | 14.43 | 14.21 | 14.40 | 5,071,135 | +0.23(+1.59%) |
Mar 06, 2012 | 14.25 | 14.33 | 14.10 | 14.18 | 6,521,726 | -0.32(-2.21%) |
Mar 05, 2012 | 14.60 | 14.62 | 14.39 | 14.50 | 6,485,333 | -0.21(-1.41%) |
Mar 02, 2012 | 14.73 | 14.86 | 14.70 | 14.70 | 4,157,205 | -0.07(-0.44%) |
Mar 01, 2012 | 14.58 | 14.88 | 14.50 | 14.77 | 5,367,077 | +0.07(+0.44%) |
Feb 29, 2012 | 14.81 | 14.96 | 14.63 | 14.70 | 7,358,831 | -0.11(-0.76%) |
Feb 28, 2012 | 14.75 | 14.91 | 14.68 | 14.82 | 8,824,137 | +0.11(+0.77%) |
Feb 27, 2012 | 14.66 | 14.82 | 14.51 | 14.70 | 5,939,939 | -0.07(-0.44%) |
Feb 24, 2012 | 14.83 | 14.84 | 14.70 | 14.77 | 4,558,227 | -0.04(-0.28%) |
Feb 23, 2012 | 14.64 | 14.83 | 14.58 | 14.81 | 5,199,647 | +0.11(+0.77%) |
Feb 22, 2012 | 14.73 | 14.83 | 14.65 | 14.70 | 7,015,472 | -0.02(-0.16%) |
Feb 21, 2012 | 14.70 | 14.82 | 14.66 | 14.72 | 7,457,423 | +0.13(+0.90%) |
Feb 17, 2012 | 14.69 | 14.73 | 14.53 | 14.59 | 6,203,862 | -0.02(-0.12%) |
Feb 16, 2012 | 14.09 | 14.62 | 14.06 | 14.61 | 8,016,300 | +0.52(+3.69%) |
Feb 15, 2012 | 14.25 | 14.30 | 14.02 | 14.09 | 4,929,412 | -0.06(-0.42%) |
Feb 14, 2012 | 14.29 | 14.29 | 14.05 | 14.15 | 6,224,950 | -0.24(-1.68%) |
Feb 13, 2012 | 14.44 | 14.51 | 14.29 | 14.39 | 4,294,501 | +0.15(+1.08%) |
Feb 10, 2012 | 14.24 | 14.40 | 14.18 | 14.24 | 6,014,688 | -0.20(-1.39%) |
Feb 09, 2012 | 14.46 | 14.56 | 14.35 | 14.44 | 8,738,296 | +0.07(+0.49%) |
Feb 08, 2012 | 14.33 | 14.42 | 14.29 | 14.37 | 8,230,564 | +0.02(+0.16%) |
Feb 07, 2012 | 13.98 | 14.37 | 13.88 | 14.34 | 7,785,087 | +0.23(+1.63%) |
Feb 06, 2012 | 13.99 | 14.21 | 13.91 | 14.11 | 6,369,804 | +0.01(+0.04%) |
Feb 03, 2012 | 13.90 | 14.12 | 13.85 | 14.11 | 9,505,200 | +0.43(+3.15%) |
Feb 02, 2012 | 13.69 | 13.77 | 13.56 | 13.67 | 4,894,360 | -0.02(-0.13%) |
Feb 01, 2012 | 13.48 | 13.74 | 13.41 | 13.69 | 5,104,846 | +0.36(+2.70%) |
Jan 31, 2012 | 13.46 | 13.48 | 13.18 | 13.33 | 6,133,042 | +0.01(+0.09%) |
Jan 30, 2012 | 13.38 | 13.50 | 13.31 | 13.32 | 9,186,909 | -0.26(-1.91%) |
Jan 27, 2012 | 13.38 | 13.77 | 13.38 | 13.58 | 9,553,401 | +0.12(+0.92%) |
Jan 26, 2012 | 13.24 | 13.59 | 13.24 | 13.46 | 8,153,408 | +0.37(+2.80%) |
Jan 25, 2012 | 13.20 | 13.20 | 13.04 | 13.09 | 6,709,083 | -0.14(-1.03%) |
Jan 24, 2012 | 13.07 | 13.25 | 13.07 | 13.22 | 5,352,582 | -0.01(-0.04%) |
Jan 23, 2012 | 13.27 | 13.34 | 13.14 | 13.23 | 5,101,126 | -0.02(-0.18%) |
Jan 20, 2012 | 13.09 | 13.27 | 13.02 | 13.25 | 6,672,221 | +0.16(+1.22%) |
Jan 19, 2012 | 13.05 | 13.19 | 13.02 | 13.10 | 6,339,599 | +0.12(+0.91%) |
Jan 18, 2012 | 12.73 | 13.00 | 12.65 | 12.98 | 5,548,356 | +0.20(+1.57%) |
Jan 17, 2012 | 13.02 | 13.12 | 12.72 | 12.78 | 4,743,918 | +0.01(+0.05%) |
Jan 13, 2012 | 12.71 | 12.79 | 12.40 | 12.77 | 6,229,159 | -0.06(-0.46%) |
Jan 12, 2012 | 12.66 | 12.99 | 12.66 | 12.83 | 10,949,721 | +0.25(+2.02%) |
Jan 11, 2012 | 12.69 | 12.71 | 12.52 | 12.58 | 9,266,419 | -0.19(-1.53%) |
Jan 10, 2012 | 12.57 | 12.85 | 12.56 | 12.77 | 7,835,348 | +0.43(+3.49%) |
Jan 09, 2012 | 12.31 | 12.39 | 12.24 | 12.34 | 4,201,171 | +0.07(+0.58%) |
Jan 06, 2012 | 12.29 | 12.45 | 12.14 | 12.27 | 6,181,149 | +0.12(+0.97%) |
Jan 05, 2012 | 11.88 | 12.18 | 11.76 | 12.15 | 9,587,622 | +0.13(+1.08%) |