Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.93 | 14.93 | 14.59 | 14.70 | 1,380,107 | -0.15(-1.02%) |
Mar 29, 2012 | 14.88 | 14.90 | 14.69 | 14.85 | 966,104 | -0.12(-0.82%) |
Mar 28, 2012 | 15.02 | 15.02 | 14.78 | 14.97 | 952,157 | -0.02(-0.16%) |
Mar 27, 2012 | 14.90 | 15.02 | 14.83 | 15.00 | 873,054 | +0.09(+0.63%) |
Mar 26, 2012 | 14.92 | 15.05 | 14.80 | 14.90 | 1,804,487 | +0.12(+0.80%) |
Mar 23, 2012 | 14.75 | 14.99 | 14.69 | 14.78 | 1,748,513 | +0.09(+0.64%) |
Mar 22, 2012 | 14.74 | 14.80 | 14.61 | 14.69 | 1,532,606 | -0.12(-0.83%) |
Mar 21, 2012 | 14.93 | 14.95 | 14.74 | 14.81 | 2,209,863 | -0.13(-0.85%) |
Mar 20, 2012 | 14.87 | 14.95 | 14.72 | 14.94 | 1,256,198 | +0.00(+0.03%) |
Mar 19, 2012 | 14.75 | 15.00 | 14.69 | 14.93 | 956,964 | +0.24(+1.60%) |
Mar 16, 2012 | 14.74 | 14.93 | 14.66 | 14.70 | 1,546,004 | -0.06(-0.42%) |
Mar 15, 2012 | 14.84 | 14.97 | 14.71 | 14.76 | 736,356 | -0.03(-0.19%) |
Mar 14, 2012 | 14.97 | 15.04 | 14.70 | 14.79 | 871,315 | -0.22(-1.45%) |
Mar 13, 2012 | 14.74 | 15.01 | 14.62 | 15.01 | 2,282,051 | +0.31(+2.09%) |
Mar 12, 2012 | 14.90 | 14.96 | 14.68 | 14.70 | 958,977 | -0.16(-1.05%) |
Mar 09, 2012 | 14.74 | 14.99 | 14.64 | 14.85 | 1,189,901 | +0.10(+0.70%) |
Mar 08, 2012 | 14.71 | 14.84 | 14.61 | 14.75 | 1,184,551 | +0.13(+0.87%) |
Mar 07, 2012 | 14.51 | 14.80 | 14.49 | 14.62 | 1,142,837 | +0.13(+0.88%) |
Mar 06, 2012 | 14.63 | 14.77 | 14.28 | 14.50 | 1,934,910 | -0.33(-2.20%) |
Mar 05, 2012 | 15.18 | 15.18 | 14.78 | 14.82 | 1,003,744 | -0.41(-2.72%) |
Mar 02, 2012 | 15.30 | 15.30 | 15.03 | 15.24 | 1,317,892 | -0.06(-0.37%) |
Mar 01, 2012 | 14.90 | 15.35 | 14.90 | 15.29 | 1,133,929 | +0.27(+1.79%) |
Feb 29, 2012 | 15.27 | 15.27 | 14.93 | 15.02 | 1,076,036 | -0.21(-1.39%) |
Feb 28, 2012 | 14.90 | 15.26 | 14.89 | 15.24 | 1,656,466 | +0.29(+1.92%) |
Feb 27, 2012 | 15.13 | 15.13 | 14.68 | 14.95 | 2,048,461 | -0.32(-2.07%) |
Feb 24, 2012 | 15.42 | 15.42 | 14.88 | 15.26 | 1,839,559 | -0.11(-0.71%) |
Feb 23, 2012 | 15.09 | 15.75 | 15.00 | 15.37 | 2,548,930 | +0.17(+1.15%) |
Feb 22, 2012 | 15.23 | 15.31 | 15.03 | 15.20 | 1,365,638 | -0.09(-0.59%) |
Feb 21, 2012 | 15.25 | 15.54 | 15.15 | 15.29 | 1,185,022 | +0.06(+0.40%) |
Feb 17, 2012 | 15.44 | 15.50 | 15.20 | 15.23 | 955,077 | -0.18(-1.19%) |
Feb 16, 2012 | 15.06 | 15.55 | 15.00 | 15.41 | 1,430,745 | +0.41(+2.77%) |
Feb 15, 2012 | 15.13 | 15.23 | 14.99 | 15.00 | 1,271,945 | -0.00(-0.03%) |
Feb 14, 2012 | 14.81 | 15.09 | 14.72 | 15.00 | 2,107,612 | +0.06(+0.41%) |
Feb 13, 2012 | 15.20 | 15.20 | 14.90 | 14.94 | 1,861,492 | -0.08(-0.50%) |
Feb 10, 2012 | 15.15 | 15.22 | 15.00 | 15.01 | 1,252,337 | -0.25(-1.61%) |
Feb 09, 2012 | 15.20 | 15.29 | 14.99 | 15.26 | 1,255,640 | +0.10(+0.68%) |
Feb 08, 2012 | 15.40 | 15.47 | 15.01 | 15.16 | 990,713 | -0.18(-1.17%) |
Feb 07, 2012 | 15.46 | 15.55 | 15.28 | 15.34 | 950,804 | -0.13(-0.82%) |
Feb 06, 2012 | 15.35 | 15.53 | 15.30 | 15.46 | 831,720 | +0.17(+1.11%) |
Feb 03, 2012 | 15.54 | 15.57 | 15.27 | 15.29 | 1,800,787 | -0.11(-0.73%) |
Feb 02, 2012 | 15.74 | 15.82 | 15.38 | 15.41 | 1,453,766 | -0.38(-2.39%) |
Feb 01, 2012 | 15.50 | 15.79 | 15.36 | 15.78 | 1,309,322 | +0.41(+2.67%) |
Jan 31, 2012 | 15.49 | 15.51 | 15.23 | 15.37 | 706,168 | -0.01(-0.09%) |
Jan 30, 2012 | 15.34 | 15.43 | 15.03 | 15.39 | 793,136 | -0.02(-0.15%) |
Jan 27, 2012 | 15.33 | 15.42 | 15.28 | 15.41 | 638,896 | +0.08(+0.55%) |
Jan 26, 2012 | 15.45 | 15.51 | 15.26 | 15.33 | 607,056 | -0.04(-0.28%) |
Jan 25, 2012 | 15.41 | 15.45 | 15.23 | 15.37 | 1,161,140 | -0.07(-0.46%) |
Jan 24, 2012 | 15.25 | 15.44 | 15.14 | 15.44 | 589,069 | +0.08(+0.49%) |
Jan 23, 2012 | 15.41 | 15.41 | 15.10 | 15.36 | 1,336,762 | -0.00(-0.03%) |
Jan 20, 2012 | 15.43 | 15.45 | 15.26 | 15.37 | 1,140,579 | +0.01(+0.06%) |
Jan 19, 2012 | 15.24 | 15.63 | 15.23 | 15.36 | 1,423,926 | +0.21(+1.40%) |
Jan 18, 2012 | 14.98 | 15.16 | 14.85 | 15.15 | 2,365,485 | +0.20(+1.34%) |
Jan 17, 2012 | 15.15 | 15.17 | 14.92 | 14.95 | 810,847 | -0.02(-0.14%) |
Jan 13, 2012 | 14.96 | 15.04 | 14.77 | 14.97 | 753,582 | -0.13(-0.84%) |
Jan 12, 2012 | 15.14 | 15.20 | 14.97 | 15.10 | 1,461,905 | +0.01(+0.06%) |
Jan 11, 2012 | 15.10 | 15.18 | 14.85 | 15.09 | 1,779,081 | -0.04(-0.28%) |
Jan 10, 2012 | 14.92 | 15.29 | 14.89 | 15.13 | 1,549,804 | +0.36(+2.46%) |
Jan 09, 2012 | 14.82 | 14.82 | 14.70 | 14.77 | 1,121,662 | +0.04(+0.26%) |
Jan 06, 2012 | 14.94 | 14.95 | 14.72 | 14.73 | 2,060,443 | -0.17(-1.17%) |
Jan 05, 2012 | 14.50 | 14.96 | 14.41 | 14.90 | 1,958,823 | +0.30(+2.07%) |