Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.03 | 15.03 | 14.69 | 14.80 | 1,370,589 | -0.15(-1.02%) |
Mar 29, 2012 | 14.98 | 15.01 | 14.80 | 14.95 | 959,441 | -0.12(-0.82%) |
Mar 28, 2012 | 15.13 | 15.13 | 14.89 | 15.08 | 945,591 | -0.02(-0.16%) |
Mar 27, 2012 | 15.01 | 15.13 | 14.93 | 15.10 | 867,033 | +0.09(+0.63%) |
Mar 26, 2012 | 15.02 | 15.16 | 14.91 | 15.01 | 1,792,043 | +0.12(+0.80%) |
Mar 23, 2012 | 14.85 | 15.09 | 14.80 | 14.89 | 1,736,455 | +0.10(+0.64%) |
Mar 22, 2012 | 14.84 | 14.91 | 14.72 | 14.79 | 1,522,037 | -0.12(-0.83%) |
Mar 21, 2012 | 15.04 | 15.05 | 14.84 | 14.91 | 2,194,624 | -0.13(-0.85%) |
Mar 20, 2012 | 14.97 | 15.06 | 14.82 | 15.04 | 1,247,535 | +0.00(+0.03%) |
Mar 19, 2012 | 14.85 | 15.10 | 14.79 | 15.04 | 950,365 | +0.24(+1.60%) |
Mar 16, 2012 | 14.84 | 15.04 | 14.76 | 14.80 | 1,535,343 | -0.06(-0.42%) |
Mar 15, 2012 | 14.94 | 15.08 | 14.82 | 14.86 | 731,278 | -0.03(-0.19%) |
Mar 14, 2012 | 15.08 | 15.15 | 14.81 | 14.89 | 865,306 | -0.22(-1.45%) |
Mar 13, 2012 | 14.84 | 15.11 | 14.72 | 15.11 | 2,266,314 | +0.31(+2.09%) |
Mar 12, 2012 | 15.00 | 15.07 | 14.79 | 14.80 | 952,363 | -0.16(-1.05%) |
Mar 09, 2012 | 14.84 | 15.09 | 14.74 | 14.96 | 1,181,695 | +0.10(+0.70%) |
Mar 08, 2012 | 14.82 | 14.94 | 14.71 | 14.85 | 1,176,382 | +0.13(+0.87%) |
Mar 07, 2012 | 14.61 | 14.90 | 14.59 | 14.73 | 1,134,956 | +0.13(+0.88%) |
Mar 06, 2012 | 14.73 | 14.88 | 14.38 | 14.60 | 1,921,566 | -0.33(-2.20%) |
Mar 05, 2012 | 15.29 | 15.29 | 14.88 | 14.92 | 996,822 | -0.42(-2.72%) |
Mar 02, 2012 | 15.40 | 15.41 | 15.13 | 15.34 | 1,308,803 | -0.06(-0.37%) |
Mar 01, 2012 | 15.00 | 15.46 | 15.00 | 15.40 | 1,126,109 | +0.27(+1.79%) |
Feb 29, 2012 | 15.38 | 15.38 | 15.03 | 15.13 | 1,068,615 | -0.21(-1.39%) |
Feb 28, 2012 | 15.00 | 15.36 | 14.99 | 15.34 | 1,645,043 | +0.29(+1.92%) |
Feb 27, 2012 | 15.23 | 15.24 | 14.79 | 15.05 | 2,034,335 | -0.32(-2.07%) |
Feb 24, 2012 | 15.53 | 15.53 | 14.98 | 15.37 | 1,826,873 | -0.11(-0.71%) |
Feb 23, 2012 | 15.19 | 15.86 | 15.10 | 15.48 | 2,531,352 | +0.18(+1.15%) |
Feb 22, 2012 | 15.33 | 15.42 | 15.14 | 15.30 | 1,356,220 | -0.09(-0.59%) |
Feb 21, 2012 | 15.36 | 15.65 | 15.25 | 15.39 | 1,176,850 | +0.06(+0.40%) |
Feb 17, 2012 | 15.55 | 15.60 | 15.31 | 15.33 | 948,491 | -0.19(-1.19%) |
Feb 16, 2012 | 15.16 | 15.66 | 15.10 | 15.52 | 1,420,879 | +0.42(+2.77%) |
Feb 15, 2012 | 15.23 | 15.34 | 15.10 | 15.10 | 1,263,174 | -0.00(-0.03%) |
Feb 14, 2012 | 14.91 | 15.20 | 14.82 | 15.10 | 2,093,078 | +0.06(+0.41%) |
Feb 13, 2012 | 15.30 | 15.30 | 15.00 | 15.04 | 1,848,655 | -0.08(-0.50%) |
Feb 10, 2012 | 15.26 | 15.32 | 15.10 | 15.12 | 1,243,700 | -0.25(-1.61%) |
Feb 09, 2012 | 15.30 | 15.39 | 15.09 | 15.37 | 1,246,981 | +0.10(+0.68%) |
Feb 08, 2012 | 15.51 | 15.57 | 15.11 | 15.26 | 983,881 | -0.18(-1.17%) |
Feb 07, 2012 | 15.57 | 15.66 | 15.39 | 15.44 | 944,247 | -0.13(-0.82%) |
Feb 06, 2012 | 15.46 | 15.64 | 15.41 | 15.57 | 825,984 | +0.17(+1.11%) |
Feb 03, 2012 | 15.65 | 15.68 | 15.38 | 15.40 | 1,788,368 | -0.11(-0.73%) |
Feb 02, 2012 | 15.85 | 15.93 | 15.48 | 15.51 | 1,443,741 | -0.38(-2.39%) |
Feb 01, 2012 | 15.61 | 15.90 | 15.47 | 15.89 | 1,300,293 | +0.41(+2.67%) |
Jan 31, 2012 | 15.60 | 15.62 | 15.33 | 15.48 | 701,298 | -0.01(-0.09%) |
Jan 30, 2012 | 15.44 | 15.54 | 15.14 | 15.49 | 787,667 | -0.02(-0.15%) |
Jan 27, 2012 | 15.43 | 15.53 | 15.39 | 15.52 | 634,490 | +0.09(+0.55%) |
Jan 26, 2012 | 15.56 | 15.62 | 15.37 | 15.43 | 602,869 | -0.04(-0.28%) |
Jan 25, 2012 | 15.51 | 15.56 | 15.34 | 15.48 | 1,153,133 | -0.07(-0.46%) |
Jan 24, 2012 | 15.36 | 15.55 | 15.24 | 15.55 | 585,007 | +0.08(+0.49%) |
Jan 23, 2012 | 15.52 | 15.52 | 15.20 | 15.47 | 1,327,544 | -0.00(-0.03%) |
Jan 20, 2012 | 15.54 | 15.56 | 15.37 | 15.48 | 1,132,713 | +0.01(+0.06%) |
Jan 19, 2012 | 15.34 | 15.74 | 15.33 | 15.47 | 1,414,106 | +0.21(+1.40%) |
Jan 18, 2012 | 15.09 | 15.26 | 14.96 | 15.25 | 2,349,172 | +0.20(+1.34%) |
Jan 17, 2012 | 15.25 | 15.28 | 15.02 | 15.05 | 805,256 | -0.02(-0.14%) |
Jan 13, 2012 | 15.07 | 15.14 | 14.88 | 15.07 | 748,385 | -0.13(-0.84%) |
Jan 12, 2012 | 15.24 | 15.30 | 15.08 | 15.20 | 1,451,823 | +0.01(+0.06%) |
Jan 11, 2012 | 15.20 | 15.29 | 14.96 | 15.19 | 1,766,812 | -0.04(-0.28%) |
Jan 10, 2012 | 15.02 | 15.40 | 14.99 | 15.23 | 1,539,116 | +0.37(+2.46%) |
Jan 09, 2012 | 14.92 | 14.92 | 14.81 | 14.87 | 1,113,926 | +0.04(+0.26%) |
Jan 06, 2012 | 15.04 | 15.05 | 14.82 | 14.83 | 2,046,233 | -0.18(-1.17%) |
Jan 05, 2012 | 14.60 | 15.07 | 14.51 | 15.01 | 1,945,315 | +0.30(+2.07%) |