Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.50 | 14.50 | 14.33 | 14.34 | 2,375,878 | -0.08(-0.55%) |
Mar 29, 2012 | 14.49 | 14.55 | 14.30 | 14.42 | 2,330,478 | -0.14(-0.95%) |
Mar 28, 2012 | 14.68 | 14.73 | 14.49 | 14.56 | 3,158,864 | -0.13(-0.88%) |
Mar 27, 2012 | 14.94 | 15.00 | 14.69 | 14.69 | 2,068,710 | -0.25(-1.66%) |
Mar 26, 2012 | 14.84 | 15.01 | 14.79 | 14.93 | 2,722,906 | +0.23(+1.59%) |
Mar 23, 2012 | 14.68 | 14.77 | 14.63 | 14.70 | 2,462,047 | +0.00(+0.00%) |
Mar 22, 2012 | 14.84 | 14.84 | 14.58 | 14.70 | 4,277,027 | -0.24(-1.63%) |
Mar 21, 2012 | 14.49 | 14.98 | 14.47 | 14.94 | 4,241,322 | +0.46(+3.19%) |
Mar 20, 2012 | 14.41 | 14.55 | 14.23 | 14.48 | 3,492,817 | +0.00(+0.00%) |
Mar 19, 2012 | 14.52 | 14.75 | 14.44 | 14.48 | 3,651,268 | -0.15(-1.02%) |
Mar 16, 2012 | 14.49 | 14.67 | 14.48 | 14.63 | 1,892,453 | +0.18(+1.24%) |
Mar 15, 2012 | 14.35 | 14.48 | 14.25 | 14.45 | 1,974,626 | +0.17(+1.18%) |
Mar 14, 2012 | 14.56 | 14.61 | 14.21 | 14.28 | 2,623,507 | -0.31(-2.14%) |
Mar 13, 2012 | 14.47 | 14.60 | 14.38 | 14.60 | 2,193,577 | +0.17(+1.20%) |
Mar 12, 2012 | 14.24 | 14.45 | 14.23 | 14.42 | 1,940,940 | +0.17(+1.22%) |
Mar 09, 2012 | 14.20 | 14.35 | 14.18 | 14.25 | 1,702,776 | +0.02(+0.17%) |
Mar 08, 2012 | 14.22 | 14.29 | 14.14 | 14.22 | 1,314,272 | +0.07(+0.49%) |
Mar 07, 2012 | 14.14 | 14.24 | 13.96 | 14.15 | 3,155,017 | +0.08(+0.60%) |
Mar 06, 2012 | 14.31 | 14.37 | 14.06 | 14.07 | 6,770,819 | -0.34(-2.37%) |
Mar 05, 2012 | 14.30 | 14.49 | 14.30 | 14.41 | 3,497,225 | +0.00(+0.03%) |
Mar 02, 2012 | 14.35 | 14.43 | 14.27 | 14.41 | 1,723,467 | +0.07(+0.48%) |
Mar 01, 2012 | 14.41 | 14.44 | 14.19 | 14.34 | 2,624,777 | -0.04(-0.28%) |
Feb 29, 2012 | 14.38 | 14.51 | 14.33 | 14.38 | 2,707,763 | +0.09(+0.62%) |
Feb 28, 2012 | 14.27 | 14.36 | 14.20 | 14.29 | 3,117,789 | +0.02(+0.17%) |
Feb 27, 2012 | 14.08 | 14.36 | 14.02 | 14.26 | 3,305,187 | +0.11(+0.77%) |
Feb 24, 2012 | 14.16 | 14.21 | 14.13 | 14.15 | 2,612,329 | -0.04(-0.31%) |
Feb 23, 2012 | 14.07 | 14.20 | 13.96 | 14.20 | 2,934,174 | +0.15(+1.09%) |
Feb 22, 2012 | 13.74 | 14.19 | 13.70 | 14.05 | 4,772,924 | +0.26(+1.91%) |
Feb 21, 2012 | 13.46 | 13.81 | 13.43 | 13.78 | 2,974,127 | +0.35(+2.58%) |
Feb 17, 2012 | 13.55 | 13.55 | 13.38 | 13.44 | 1,628,791 | -0.02(-0.18%) |
Feb 16, 2012 | 13.21 | 13.47 | 13.14 | 13.46 | 2,225,676 | +0.27(+2.04%) |
Feb 15, 2012 | 13.34 | 13.34 | 13.18 | 13.19 | 1,844,292 | -0.04(-0.33%) |
Feb 14, 2012 | 13.22 | 13.24 | 13.06 | 13.23 | 1,975,645 | +0.00(+0.04%) |
Feb 13, 2012 | 13.17 | 13.29 | 13.05 | 13.23 | 3,182,606 | +0.22(+1.70%) |
Feb 10, 2012 | 13.25 | 13.26 | 12.94 | 13.01 | 4,177,627 | -0.44(-3.28%) |
Feb 09, 2012 | 13.52 | 13.60 | 13.41 | 13.45 | 3,778,767 | -0.17(-1.22%) |
Feb 08, 2012 | 13.42 | 13.64 | 13.39 | 13.62 | 3,504,653 | +0.20(+1.50%) |
Feb 07, 2012 | 13.46 | 13.48 | 13.29 | 13.42 | 3,075,225 | -0.05(-0.36%) |
Feb 06, 2012 | 13.39 | 13.49 | 13.30 | 13.47 | 3,101,902 | +0.04(+0.33%) |
Feb 03, 2012 | 13.48 | 13.55 | 13.38 | 13.42 | 3,174,555 | +0.04(+0.29%) |
Feb 02, 2012 | 13.62 | 13.70 | 13.37 | 13.38 | 2,889,186 | -0.17(-1.27%) |
Feb 01, 2012 | 13.57 | 13.67 | 13.52 | 13.55 | 4,180,484 | +0.07(+0.55%) |
Jan 31, 2012 | 13.72 | 13.72 | 13.31 | 13.48 | 3,373,797 | -0.11(-0.79%) |
Jan 30, 2012 | 13.50 | 13.62 | 13.45 | 13.59 | 1,987,479 | -0.05(-0.40%) |
Jan 27, 2012 | 13.69 | 13.73 | 13.48 | 13.64 | 2,164,231 | -0.05(-0.36%) |
Jan 26, 2012 | 14.10 | 14.10 | 13.63 | 13.69 | 2,980,044 | -0.44(-3.09%) |
Jan 25, 2012 | 14.02 | 14.15 | 13.95 | 14.13 | 1,193,873 | +0.10(+0.70%) |
Jan 24, 2012 | 14.12 | 14.26 | 14.01 | 14.03 | 1,549,605 | -0.20(-1.41%) |
Jan 23, 2012 | 14.18 | 14.29 | 14.13 | 14.23 | 1,091,066 | +0.09(+0.62%) |
Jan 20, 2012 | 14.11 | 14.16 | 14.05 | 14.14 | 1,057,786 | -0.00(-0.03%) |
Jan 19, 2012 | 14.12 | 14.19 | 14.01 | 14.15 | 2,005,519 | +0.19(+1.37%) |
Jan 18, 2012 | 14.05 | 14.21 | 13.90 | 13.96 | 2,124,401 | -0.07(-0.49%) |
Jan 17, 2012 | 13.78 | 14.10 | 13.73 | 14.02 | 2,786,453 | +0.33(+2.44%) |
Jan 13, 2012 | 13.72 | 13.75 | 13.55 | 13.69 | 2,065,820 | -0.13(-0.96%) |
Jan 12, 2012 | 13.65 | 13.83 | 13.65 | 13.82 | 1,939,965 | +0.17(+1.26%) |
Jan 11, 2012 | 13.67 | 13.72 | 13.55 | 13.65 | 2,458,166 | -0.03(-0.25%) |
Jan 10, 2012 | 13.61 | 13.71 | 13.58 | 13.69 | 2,228,089 | +0.18(+1.34%) |
Jan 09, 2012 | 13.31 | 13.52 | 13.22 | 13.50 | 1,730,615 | +0.26(+1.92%) |
Jan 06, 2012 | 13.17 | 13.44 | 13.12 | 13.25 | 2,160,922 | +0.02(+0.19%) |
Jan 05, 2012 | 13.19 | 13.23 | 13.04 | 13.22 | 2,723,272 | -0.01(-0.11%) |