Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.90 | 14.99 | 14.79 | 14.98 | 7,723,335 | +0.13(+0.89%) |
Mar 29, 2012 | 14.70 | 14.86 | 14.68 | 14.85 | 8,587,683 | +0.05(+0.32%) |
Mar 28, 2012 | 14.92 | 14.97 | 14.73 | 14.80 | 6,654,843 | -0.13(-0.85%) |
Mar 27, 2012 | 14.74 | 14.99 | 14.74 | 14.93 | 10,677,030 | +0.22(+1.51%) |
Mar 26, 2012 | 14.77 | 14.81 | 14.61 | 14.70 | 8,135,575 | +0.04(+0.25%) |
Mar 23, 2012 | 14.70 | 14.78 | 14.64 | 14.67 | 7,891,141 | +0.00(+0.00%) |
Mar 22, 2012 | 14.69 | 14.74 | 14.57 | 14.67 | 9,520,394 | -0.02(-0.14%) |
Mar 21, 2012 | 14.74 | 14.78 | 14.62 | 14.69 | 7,248,630 | -0.05(-0.36%) |
Mar 20, 2012 | 14.85 | 14.87 | 14.74 | 14.74 | 6,647,206 | -0.15(-1.00%) |
Mar 19, 2012 | 15.01 | 15.07 | 14.88 | 14.89 | 5,322,582 | -0.12(-0.78%) |
Mar 16, 2012 | 14.92 | 15.02 | 14.88 | 15.01 | 8,426,262 | +0.07(+0.46%) |
Mar 15, 2012 | 14.92 | 14.95 | 14.83 | 14.94 | 4,214,518 | +0.04(+0.28%) |
Mar 14, 2012 | 15.06 | 15.10 | 14.85 | 14.90 | 4,794,587 | -0.15(-0.99%) |
Mar 13, 2012 | 15.13 | 15.14 | 14.97 | 15.04 | 6,488,547 | -0.07(-0.46%) |
Mar 12, 2012 | 15.00 | 15.13 | 14.96 | 15.11 | 5,303,566 | +0.13(+0.88%) |
Mar 09, 2012 | 14.90 | 14.99 | 14.84 | 14.98 | 4,539,008 | +0.10(+0.64%) |
Mar 08, 2012 | 14.87 | 14.93 | 14.79 | 14.88 | 5,093,701 | +0.07(+0.47%) |
Mar 07, 2012 | 14.82 | 14.85 | 14.68 | 14.82 | 6,375,469 | +0.03(+0.22%) |
Mar 06, 2012 | 14.90 | 14.93 | 14.76 | 14.78 | 7,476,322 | -0.16(-1.09%) |
Mar 05, 2012 | 14.90 | 14.96 | 14.80 | 14.95 | 5,004,852 | +0.05(+0.35%) |
Mar 02, 2012 | 14.95 | 15.01 | 14.85 | 14.89 | 5,636,929 | -0.06(-0.38%) |
Mar 01, 2012 | 14.96 | 15.02 | 14.88 | 14.95 | 7,741,152 | +0.01(+0.07%) |
Feb 29, 2012 | 14.98 | 15.00 | 14.78 | 14.94 | 8,603,134 | -0.07(-0.45%) |
Feb 28, 2012 | 15.07 | 15.11 | 14.91 | 15.01 | 5,337,536 | -0.03(-0.17%) |
Feb 27, 2012 | 15.09 | 15.18 | 15.02 | 15.04 | 26,199,096 | -0.06(-0.42%) |
Feb 24, 2012 | 15.01 | 15.15 | 14.96 | 15.10 | 22,808,652 | +0.13(+0.84%) |
Feb 23, 2012 | 14.94 | 15.02 | 14.90 | 14.97 | 28,964,164 | +0.03(+0.21%) |
Feb 22, 2012 | 14.81 | 15.03 | 14.80 | 14.94 | 9,979,106 | +0.14(+0.95%) |
Feb 21, 2012 | 14.90 | 14.94 | 14.76 | 14.80 | 6,300,719 | -0.10(-0.67%) |
Feb 17, 2012 | 14.94 | 14.96 | 14.81 | 14.90 | 6,810,780 | +0.05(+0.35%) |
Feb 16, 2012 | 14.65 | 14.96 | 14.64 | 14.85 | 10,407,376 | +0.22(+1.50%) |
Feb 15, 2012 | 14.61 | 14.69 | 14.51 | 14.63 | 6,999,218 | +0.05(+0.36%) |
Feb 14, 2012 | 14.60 | 14.62 | 14.46 | 14.57 | 8,470,738 | -0.04(-0.25%) |
Feb 13, 2012 | 14.89 | 14.96 | 14.56 | 14.61 | 13,592,434 | -0.28(-1.86%) |
Feb 10, 2012 | 14.58 | 14.94 | 14.50 | 14.89 | 14,301,105 | +0.39(+2.67%) |
Feb 09, 2012 | 14.53 | 14.55 | 14.42 | 14.50 | 7,953,294 | -0.04(-0.25%) |
Feb 08, 2012 | 14.55 | 14.56 | 14.42 | 14.54 | 6,518,579 | +0.03(+0.22%) |
Feb 07, 2012 | 14.39 | 14.54 | 14.28 | 14.51 | 5,721,040 | +0.12(+0.84%) |
Feb 06, 2012 | 14.38 | 14.43 | 14.32 | 14.39 | 8,679,706 | -0.03(-0.18%) |
Feb 03, 2012 | 14.47 | 14.54 | 14.29 | 14.41 | 11,655,727 | -0.01(-0.07%) |
Feb 02, 2012 | 14.55 | 14.59 | 14.42 | 14.42 | 10,932,491 | -0.16(-1.08%) |
Feb 01, 2012 | 14.57 | 14.62 | 14.51 | 14.58 | 6,747,362 | +0.04(+0.25%) |
Jan 31, 2012 | 14.51 | 14.56 | 14.44 | 14.54 | 8,164,306 | +0.10(+0.73%) |
Jan 30, 2012 | 14.50 | 14.51 | 14.37 | 14.44 | 6,806,947 | -0.11(-0.76%) |
Jan 27, 2012 | 14.74 | 14.76 | 14.54 | 14.55 | 7,084,416 | -0.21(-1.42%) |
Jan 26, 2012 | 14.83 | 14.85 | 14.68 | 14.76 | 8,938,108 | -0.02(-0.11%) |
Jan 25, 2012 | 14.42 | 14.79 | 14.34 | 14.77 | 9,735,821 | +0.31(+2.13%) |
Jan 24, 2012 | 14.51 | 14.52 | 14.39 | 14.46 | 8,302,495 | -0.09(-0.65%) |
Jan 23, 2012 | 14.42 | 14.63 | 14.42 | 14.56 | 12,004,357 | +0.17(+1.16%) |
Jan 20, 2012 | 14.51 | 14.55 | 14.39 | 14.39 | 12,801,760 | -0.16(-1.08%) |
Jan 19, 2012 | 14.69 | 14.74 | 14.52 | 14.55 | 12,950,931 | -0.15(-1.03%) |
Jan 18, 2012 | 14.63 | 14.74 | 14.55 | 14.70 | 9,171,551 | +0.08(+0.57%) |
Jan 17, 2012 | 14.73 | 14.83 | 14.57 | 14.62 | 7,067,877 | -0.08(-0.57%) |
Jan 13, 2012 | 14.62 | 14.71 | 14.52 | 14.70 | 6,905,237 | +0.05(+0.32%) |
Jan 12, 2012 | 14.75 | 14.80 | 14.60 | 14.65 | 12,165,427 | -0.11(-0.74%) |
Jan 11, 2012 | 14.98 | 15.03 | 14.73 | 14.76 | 10,946,190 | -0.28(-1.88%) |
Jan 10, 2012 | 15.15 | 15.17 | 15.04 | 15.05 | 8,702,876 | -0.02(-0.10%) |
Jan 09, 2012 | 14.98 | 15.08 | 14.89 | 15.06 | 7,045,577 | +0.14(+0.91%) |
Jan 06, 2012 | 15.04 | 15.05 | 14.85 | 14.93 | 8,587,898 | -0.13(-0.87%) |
Jan 05, 2012 | 15.02 | 15.07 | 14.87 | 15.06 | 8,686,685 | +0.02(+0.14%) |