Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.29 | 16.29 | 15.94 | 16.07 | 1,278,087 | -0.19(-1.16%) |
Mar 29, 2012 | 16.04 | 16.30 | 15.86 | 16.25 | 1,394,318 | +0.08(+0.47%) |
Mar 28, 2012 | 15.98 | 16.36 | 15.85 | 16.18 | 2,378,660 | +0.26(+1.61%) |
Mar 27, 2012 | 16.11 | 16.29 | 15.88 | 15.92 | 1,326,801 | -0.22(-1.36%) |
Mar 26, 2012 | 15.67 | 16.14 | 15.67 | 16.14 | 1,843,779 | +0.58(+3.75%) |
Mar 23, 2012 | 15.57 | 15.60 | 15.43 | 15.56 | 1,590,760 | +0.04(+0.26%) |
Mar 22, 2012 | 15.72 | 15.83 | 15.47 | 15.52 | 2,295,725 | -0.25(-1.56%) |
Mar 21, 2012 | 15.82 | 15.91 | 15.70 | 15.76 | 1,369,446 | -0.07(-0.43%) |
Mar 20, 2012 | 15.73 | 15.89 | 15.52 | 15.83 | 1,839,544 | +0.06(+0.40%) |
Mar 19, 2012 | 15.65 | 15.94 | 15.48 | 15.77 | 1,869,583 | +0.12(+0.76%) |
Mar 16, 2012 | 16.09 | 16.22 | 15.59 | 15.65 | 33,620,104 | -0.49(-3.02%) |
Mar 15, 2012 | 15.61 | 16.28 | 15.50 | 16.14 | 13,560,061 | +0.61(+3.93%) |
Mar 14, 2012 | 15.68 | 15.76 | 15.41 | 15.53 | 8,520,969 | -0.18(-1.11%) |
Mar 13, 2012 | 15.47 | 15.70 | 15.38 | 15.70 | 7,912,711 | +0.28(+1.82%) |
Mar 12, 2012 | 15.56 | 15.58 | 15.34 | 15.42 | 5,977,343 | -0.16(-1.02%) |
Mar 09, 2012 | 15.38 | 15.70 | 15.33 | 15.58 | 6,114,692 | +0.18(+1.18%) |
Mar 08, 2012 | 15.37 | 15.47 | 15.25 | 15.40 | 11,783,447 | +0.06(+0.42%) |
Mar 07, 2012 | 15.31 | 15.41 | 15.19 | 15.33 | 6,849,596 | +0.00(+0.03%) |
Mar 06, 2012 | 15.27 | 15.47 | 15.11 | 15.33 | 8,035,789 | -0.03(-0.22%) |
Mar 05, 2012 | 15.39 | 15.45 | 15.25 | 15.36 | 7,639,797 | -0.13(-0.87%) |
Mar 02, 2012 | 15.60 | 15.87 | 15.41 | 15.50 | 10,047,859 | -0.09(-0.59%) |
Mar 01, 2012 | 15.44 | 15.85 | 15.35 | 15.59 | 8,608,373 | +0.21(+1.39%) |
Feb 29, 2012 | 15.62 | 15.75 | 15.33 | 15.38 | 11,061,028 | -0.21(-1.35%) |
Feb 28, 2012 | 15.54 | 15.68 | 15.37 | 15.59 | 9,421,763 | +0.07(+0.45%) |
Feb 27, 2012 | 15.19 | 15.60 | 15.13 | 15.52 | 9,409,276 | +0.30(+1.97%) |
Feb 24, 2012 | 15.48 | 15.67 | 15.11 | 15.22 | 10,549,092 | -0.30(-1.96%) |
Feb 23, 2012 | 15.72 | 15.80 | 15.36 | 15.52 | 12,106,305 | -0.19(-1.23%) |
Feb 22, 2012 | 16.16 | 16.35 | 15.65 | 15.72 | 19,005,846 | -0.54(-3.30%) |
Feb 21, 2012 | 17.09 | 17.16 | 16.10 | 16.25 | 16,155,416 | -0.88(-5.12%) |
Feb 17, 2012 | 17.39 | 17.63 | 17.07 | 17.13 | 8,205,246 | -0.15(-0.90%) |
Feb 16, 2012 | 16.96 | 17.33 | 16.68 | 17.28 | 8,647,616 | +0.52(+3.10%) |
Feb 15, 2012 | 17.09 | 17.20 | 16.64 | 16.76 | 9,742,838 | -0.28(-1.65%) |
Feb 14, 2012 | 16.94 | 17.11 | 16.83 | 17.04 | 6,512,468 | +0.06(+0.33%) |
Feb 13, 2012 | 16.90 | 16.99 | 16.75 | 16.99 | 4,074,083 | +0.28(+1.68%) |
Feb 10, 2012 | 16.83 | 17.02 | 16.60 | 16.71 | 4,953,471 | -0.34(-2.01%) |
Feb 09, 2012 | 17.11 | 17.11 | 16.70 | 17.05 | 6,029,072 | +0.07(+0.41%) |
Feb 08, 2012 | 17.12 | 17.25 | 16.84 | 16.98 | 6,432,199 | -0.25(-1.44%) |
Feb 07, 2012 | 17.37 | 17.48 | 17.22 | 17.23 | 6,145,015 | -0.13(-0.77%) |
Feb 06, 2012 | 17.46 | 17.51 | 17.12 | 17.36 | 6,275,229 | -0.21(-1.20%) |
Feb 03, 2012 | 17.60 | 17.83 | 17.52 | 17.57 | 6,956,621 | +0.21(+1.21%) |
Feb 02, 2012 | 17.33 | 17.63 | 17.24 | 17.36 | 6,746,139 | -0.06(-0.32%) |
Feb 01, 2012 | 17.15 | 17.46 | 17.05 | 17.42 | 7,600,555 | +0.35(+2.04%) |
Jan 31, 2012 | 16.78 | 17.13 | 16.44 | 17.07 | 9,359,332 | +0.35(+2.12%) |
Jan 30, 2012 | 16.55 | 16.89 | 16.54 | 16.72 | 6,062,963 | -0.00(-0.01%) |
Jan 27, 2012 | 16.30 | 16.81 | 16.15 | 16.72 | 7,249,156 | +0.41(+2.54%) |
Jan 26, 2012 | 16.25 | 16.74 | 15.96 | 16.30 | 13,447,684 | -0.61(-3.62%) |
Jan 25, 2012 | 16.76 | 17.30 | 16.74 | 16.92 | 8,861,666 | +0.26(+1.59%) |
Jan 24, 2012 | 16.48 | 16.76 | 16.38 | 16.65 | 5,363,733 | +0.12(+0.73%) |
Jan 23, 2012 | 16.50 | 16.72 | 16.30 | 16.53 | 6,007,667 | +0.04(+0.27%) |
Jan 20, 2012 | 16.52 | 16.74 | 16.43 | 16.49 | 4,459,372 | -0.11(-0.68%) |
Jan 19, 2012 | 16.47 | 16.75 | 16.37 | 16.60 | 7,042,241 | +0.14(+0.83%) |
Jan 18, 2012 | 16.25 | 16.59 | 16.04 | 16.46 | 4,965,957 | +0.24(+1.45%) |
Jan 17, 2012 | 16.42 | 16.53 | 16.19 | 16.23 | 4,532,506 | -0.03(-0.21%) |
Jan 13, 2012 | 16.10 | 16.30 | 15.90 | 16.26 | 8,026,871 | +0.08(+0.49%) |
Jan 12, 2012 | 16.41 | 16.44 | 15.93 | 16.18 | 9,947,969 | -0.15(-0.95%) |
Jan 11, 2012 | 16.42 | 16.60 | 16.24 | 16.34 | 10,795,250 | -0.24(-1.42%) |
Jan 10, 2012 | 16.56 | 16.77 | 16.42 | 16.57 | 7,784,281 | -0.19(-1.15%) |
Jan 09, 2012 | 16.67 | 16.94 | 16.50 | 16.76 | 7,331,209 | +0.20(+1.22%) |
Jan 06, 2012 | 16.81 | 16.92 | 16.54 | 16.56 | 8,663,669 | -0.31(-1.83%) |
Jan 05, 2012 | 16.59 | 16.93 | 16.50 | 16.87 | 6,614,141 | +0.18(+1.09%) |