Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.88 | 13.95 | 13.76 | 13.81 | 1,995,898 | -0.02(-0.18%) |
Mar 29, 2012 | 13.94 | 13.95 | 13.68 | 13.84 | 2,321,765 | -0.15(-1.06%) |
Mar 28, 2012 | 14.15 | 14.25 | 13.89 | 13.98 | 1,947,545 | -0.23(-1.60%) |
Mar 27, 2012 | 14.30 | 14.30 | 14.19 | 14.21 | 1,173,661 | -0.09(-0.60%) |
Mar 26, 2012 | 14.35 | 14.39 | 14.22 | 14.30 | 1,141,497 | +0.09(+0.65%) |
Mar 23, 2012 | 14.05 | 14.25 | 14.00 | 14.21 | 1,267,594 | +0.15(+1.10%) |
Mar 22, 2012 | 14.20 | 14.23 | 13.96 | 14.05 | 2,702,561 | -0.26(-1.81%) |
Mar 21, 2012 | 14.38 | 14.38 | 14.25 | 14.31 | 1,446,398 | -0.01(-0.04%) |
Mar 20, 2012 | 14.32 | 14.61 | 14.27 | 14.32 | 2,107,888 | -0.29(-1.98%) |
Mar 19, 2012 | 14.65 | 14.69 | 14.46 | 14.61 | 1,519,510 | -0.02(-0.17%) |
Mar 16, 2012 | 14.49 | 14.64 | 14.45 | 14.63 | 1,454,247 | +0.15(+1.06%) |
Mar 15, 2012 | 14.35 | 14.53 | 14.24 | 14.48 | 1,234,257 | +0.17(+1.16%) |
Mar 14, 2012 | 14.51 | 14.60 | 14.25 | 14.31 | 1,641,373 | -0.22(-1.53%) |
Mar 13, 2012 | 14.39 | 14.54 | 14.32 | 14.53 | 1,423,415 | +0.14(+0.98%) |
Mar 12, 2012 | 14.69 | 14.72 | 14.36 | 14.39 | 2,513,387 | -0.21(-1.44%) |
Mar 09, 2012 | 14.38 | 14.63 | 14.36 | 14.60 | 1,806,800 | +0.22(+1.50%) |
Mar 08, 2012 | 14.30 | 14.40 | 14.25 | 14.38 | 1,315,482 | +0.17(+1.21%) |
Mar 07, 2012 | 14.40 | 14.40 | 14.16 | 14.21 | 2,266,002 | -0.17(-1.20%) |
Mar 06, 2012 | 14.55 | 14.64 | 14.26 | 14.38 | 3,273,804 | -0.31(-2.14%) |
Mar 05, 2012 | 14.84 | 14.85 | 14.63 | 14.70 | 2,292,448 | -0.14(-0.95%) |
Mar 02, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 1,539,969 | -0.18(-1.19%) |
Mar 01, 2012 | 14.94 | 15.06 | 14.89 | 15.02 | 2,342,359 | +0.23(+1.58%) |
Feb 29, 2012 | 14.84 | 14.92 | 14.70 | 14.78 | 1,822,407 | +0.02(+0.17%) |
Feb 28, 2012 | 14.72 | 14.80 | 14.61 | 14.76 | 1,615,342 | +0.08(+0.54%) |
Feb 27, 2012 | 14.64 | 14.74 | 14.61 | 14.68 | 2,041,602 | -0.08(-0.54%) |
Feb 24, 2012 | 15.14 | 15.19 | 14.64 | 14.76 | 4,063,895 | -0.42(-2.76%) |
Feb 23, 2012 | 15.16 | 15.22 | 15.07 | 15.18 | 1,668,421 | +0.14(+0.94%) |
Feb 22, 2012 | 14.97 | 15.15 | 14.97 | 15.04 | 2,232,897 | +0.02(+0.12%) |
Feb 21, 2012 | 15.02 | 15.12 | 14.96 | 15.02 | 2,201,506 | +0.11(+0.74%) |
Feb 17, 2012 | 14.91 | 14.99 | 14.79 | 14.91 | 1,481,377 | +0.10(+0.67%) |
Feb 16, 2012 | 14.63 | 14.89 | 14.61 | 14.81 | 2,044,883 | +0.20(+1.35%) |
Feb 15, 2012 | 14.59 | 14.69 | 14.53 | 14.61 | 1,673,877 | +0.10(+0.68%) |
Feb 14, 2012 | 14.49 | 14.54 | 14.41 | 14.51 | 1,091,394 | +0.04(+0.25%) |
Feb 13, 2012 | 14.54 | 14.59 | 14.38 | 14.48 | 1,448,283 | +0.03(+0.21%) |
Feb 10, 2012 | 14.48 | 14.52 | 14.34 | 14.45 | 1,836,238 | -0.09(-0.64%) |
Feb 09, 2012 | 14.78 | 14.79 | 14.53 | 14.54 | 1,907,806 | -0.22(-1.50%) |
Feb 08, 2012 | 14.75 | 14.81 | 14.61 | 14.76 | 1,926,640 | -0.15(-1.03%) |
Feb 07, 2012 | 14.78 | 14.92 | 14.68 | 14.91 | 1,785,724 | +0.17(+1.13%) |
Feb 06, 2012 | 14.90 | 14.90 | 14.68 | 14.75 | 2,465,855 | -0.17(-1.16%) |
Feb 03, 2012 | 14.83 | 14.97 | 14.79 | 14.92 | 1,766,901 | +0.11(+0.75%) |
Feb 02, 2012 | 14.68 | 14.85 | 14.66 | 14.81 | 1,616,282 | +0.13(+0.88%) |
Feb 01, 2012 | 14.79 | 14.81 | 14.62 | 14.68 | 1,746,598 | +0.01(+0.04%) |
Jan 31, 2012 | 14.75 | 14.84 | 14.51 | 14.67 | 1,883,358 | +0.02(+0.17%) |
Jan 30, 2012 | 14.48 | 14.69 | 14.47 | 14.65 | 1,470,661 | +0.07(+0.46%) |
Jan 27, 2012 | 14.46 | 14.67 | 14.45 | 14.58 | 1,835,555 | +0.15(+1.02%) |
Jan 26, 2012 | 14.78 | 14.78 | 14.39 | 14.43 | 1,830,912 | -0.23(-1.55%) |
Jan 25, 2012 | 14.40 | 14.69 | 14.29 | 14.66 | 2,064,545 | +0.25(+1.75%) |
Jan 24, 2012 | 14.35 | 14.45 | 14.25 | 14.41 | 1,904,762 | +0.02(+0.13%) |
Jan 23, 2012 | 14.33 | 14.41 | 14.32 | 14.39 | 2,800,804 | +0.14(+0.95%) |
Jan 20, 2012 | 14.24 | 14.27 | 14.21 | 14.25 | 2,098,323 | -0.01(-0.04%) |
Jan 19, 2012 | 14.30 | 14.33 | 14.26 | 14.26 | 3,587,309 | +0.01(+0.04%) |
Jan 18, 2012 | 14.14 | 14.26 | 14.08 | 14.25 | 6,268,827 | -0.33(-2.28%) |
Jan 17, 2012 | 15.17 | 15.30 | 14.40 | 14.59 | 5,090,688 | -0.52(-3.47%) |
Jan 13, 2012 | 14.84 | 15.15 | 14.76 | 15.11 | 1,774,416 | +0.19(+1.28%) |
Jan 12, 2012 | 15.34 | 15.38 | 14.89 | 14.92 | 2,553,155 | -0.41(-2.69%) |
Jan 11, 2012 | 15.64 | 15.65 | 15.26 | 15.33 | 1,613,646 | -0.38(-2.39%) |
Jan 10, 2012 | 15.86 | 15.95 | 15.68 | 15.71 | 1,138,817 | +0.10(+0.63%) |
Jan 09, 2012 | 15.67 | 15.74 | 15.44 | 15.61 | 1,445,436 | -0.09(-0.55%) |
Jan 06, 2012 | 16.06 | 16.06 | 15.63 | 15.70 | 1,719,723 | -0.43(-2.67%) |
Jan 05, 2012 | 16.27 | 16.32 | 16.02 | 16.13 | 1,476,091 | -0.20(-1.21%) |