Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.73 | 16.88 | 16.63 | 16.87 | 12,295,974 | +0.21(+1.25%) |
Mar 29, 2012 | 16.63 | 16.70 | 16.55 | 16.66 | 6,005,004 | -0.11(-0.66%) |
Mar 28, 2012 | 16.74 | 16.82 | 16.59 | 16.77 | 7,973,291 | -0.02(-0.13%) |
Mar 27, 2012 | 16.77 | 16.85 | 16.74 | 16.79 | 7,122,953 | +0.07(+0.43%) |
Mar 26, 2012 | 16.59 | 16.74 | 16.56 | 16.72 | 8,253,719 | +0.31(+1.89%) |
Mar 23, 2012 | 16.51 | 16.52 | 16.23 | 16.41 | 8,433,499 | -0.11(-0.69%) |
Mar 22, 2012 | 16.40 | 16.56 | 16.38 | 16.53 | 9,380,870 | -0.00(-0.03%) |
Mar 21, 2012 | 16.36 | 16.58 | 16.32 | 16.53 | 7,215,031 | +0.19(+1.14%) |
Mar 20, 2012 | 16.13 | 16.36 | 16.05 | 16.34 | 11,394,324 | +0.16(+0.97%) |
Mar 19, 2012 | 16.10 | 16.20 | 16.00 | 16.19 | 8,623,460 | +0.08(+0.50%) |
Mar 16, 2012 | 16.22 | 16.25 | 16.06 | 16.11 | 10,573,565 | -0.12(-0.73%) |
Mar 15, 2012 | 16.18 | 16.27 | 16.02 | 16.22 | 12,309,899 | +0.04(+0.26%) |
Mar 14, 2012 | 16.19 | 16.28 | 16.14 | 16.18 | 8,439,073 | +0.02(+0.11%) |
Mar 13, 2012 | 16.27 | 16.28 | 16.07 | 16.16 | 12,271,708 | -0.01(-0.05%) |
Mar 12, 2012 | 16.22 | 16.28 | 16.13 | 16.17 | 6,310,181 | -0.02(-0.13%) |
Mar 09, 2012 | 16.07 | 16.33 | 16.06 | 16.19 | 10,360,041 | +0.16(+1.01%) |
Mar 08, 2012 | 15.88 | 16.09 | 15.80 | 16.03 | 11,083,327 | +0.25(+1.56%) |
Mar 07, 2012 | 15.71 | 15.81 | 15.60 | 15.79 | 7,243,445 | +0.15(+0.95%) |
Mar 06, 2012 | 15.77 | 15.89 | 15.58 | 15.64 | 9,602,598 | -0.25(-1.58%) |
Mar 05, 2012 | 15.69 | 15.94 | 15.68 | 15.89 | 10,533,806 | +0.14(+0.86%) |
Mar 02, 2012 | 15.76 | 15.80 | 15.70 | 15.75 | 8,112,213 | -0.00(-0.03%) |
Mar 01, 2012 | 15.68 | 15.78 | 15.51 | 15.76 | 12,186,844 | +0.20(+1.31%) |
Feb 29, 2012 | 15.69 | 15.75 | 15.55 | 15.55 | 12,650,228 | -0.15(-0.95%) |
Feb 28, 2012 | 15.61 | 15.72 | 15.57 | 15.70 | 11,315,696 | +0.09(+0.60%) |
Feb 27, 2012 | 15.23 | 15.67 | 15.22 | 15.61 | 11,019,387 | +0.33(+2.14%) |
Feb 24, 2012 | 15.26 | 15.34 | 15.19 | 15.28 | 8,585,318 | +0.02(+0.11%) |
Feb 23, 2012 | 14.95 | 15.43 | 14.89 | 15.26 | 16,695,248 | +0.34(+2.28%) |
Feb 22, 2012 | 15.04 | 15.10 | 14.66 | 14.92 | 17,787,428 | -0.04(-0.26%) |
Feb 21, 2012 | 14.85 | 15.00 | 14.81 | 14.96 | 12,817,650 | +0.15(+1.00%) |
Feb 17, 2012 | 14.60 | 14.88 | 14.58 | 14.81 | 11,137,258 | +0.27(+1.87%) |
Feb 16, 2012 | 14.50 | 14.64 | 14.49 | 14.54 | 8,379,761 | +0.08(+0.56%) |
Feb 15, 2012 | 14.72 | 14.75 | 14.44 | 14.46 | 8,505,640 | -0.19(-1.30%) |
Feb 14, 2012 | 14.53 | 14.66 | 14.53 | 14.65 | 5,425,487 | +0.03(+0.23%) |
Feb 13, 2012 | 14.63 | 14.69 | 14.49 | 14.62 | 5,598,655 | +0.02(+0.15%) |
Feb 10, 2012 | 14.55 | 14.60 | 14.47 | 14.60 | 5,221,973 | -0.09(-0.61%) |
Feb 09, 2012 | 14.66 | 14.70 | 14.58 | 14.69 | 6,398,594 | +0.06(+0.44%) |
Feb 08, 2012 | 14.73 | 14.84 | 14.52 | 14.62 | 11,762,471 | -0.08(-0.52%) |
Feb 07, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 9,980,551 | +0.16(+1.10%) |
Feb 06, 2012 | 14.55 | 14.65 | 14.51 | 14.54 | 9,046,220 | -0.09(-0.61%) |
Feb 03, 2012 | 14.64 | 14.69 | 14.52 | 14.63 | 7,670,373 | +0.20(+1.38%) |
Feb 02, 2012 | 14.51 | 14.60 | 14.40 | 14.43 | 60,633,516 | -0.04(-0.25%) |
Feb 01, 2012 | 14.46 | 14.62 | 14.45 | 14.47 | 11,984,759 | +0.03(+0.22%) |
Jan 31, 2012 | 14.33 | 14.44 | 14.25 | 14.43 | 10,325,788 | +0.15(+1.02%) |
Jan 30, 2012 | 14.37 | 14.39 | 14.15 | 14.29 | 5,815,157 | +0.02(+0.12%) |
Jan 27, 2012 | 14.28 | 14.42 | 14.26 | 14.27 | 9,600,088 | -0.12(-0.85%) |
Jan 26, 2012 | 14.40 | 14.50 | 14.32 | 14.39 | 11,633,789 | -0.00(-0.01%) |
Jan 25, 2012 | 14.22 | 14.42 | 14.16 | 14.40 | 9,945,157 | +0.15(+1.04%) |
Jan 24, 2012 | 14.06 | 14.26 | 14.04 | 14.25 | 6,779,747 | +0.14(+1.01%) |
Jan 23, 2012 | 14.09 | 14.15 | 14.01 | 14.11 | 8,716,932 | +0.00(+0.02%) |
Jan 20, 2012 | 14.21 | 14.30 | 14.07 | 14.10 | 12,245,832 | -0.07(-0.51%) |
Jan 19, 2012 | 14.16 | 14.21 | 14.09 | 14.18 | 12,757,686 | +0.01(+0.11%) |
Jan 18, 2012 | 14.01 | 14.19 | 13.98 | 14.16 | 11,515,709 | +0.18(+1.32%) |
Jan 17, 2012 | 13.91 | 14.07 | 13.82 | 13.98 | 12,257,436 | +0.18(+1.27%) |
Jan 13, 2012 | 13.79 | 13.91 | 13.77 | 13.80 | 15,306,857 | -0.03(-0.25%) |
Jan 12, 2012 | 13.91 | 13.92 | 13.81 | 13.83 | 15,935,257 | -0.05(-0.35%) |
Jan 11, 2012 | 13.87 | 13.92 | 13.81 | 13.88 | 11,849,273 | -0.00(-0.03%) |
Jan 10, 2012 | 14.01 | 14.03 | 13.78 | 13.89 | 12,169,525 | -0.03(-0.21%) |
Jan 09, 2012 | 13.87 | 13.94 | 13.76 | 13.92 | 14,202,037 | -0.16(-1.14%) |
Jan 06, 2012 | 14.02 | 14.18 | 13.99 | 14.08 | 12,322,889 | +0.03(+0.23%) |
Jan 05, 2012 | 13.53 | 14.10 | 13.52 | 14.05 | 20,360,790 | +0.40(+2.92%) |