Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.09 | 15.22 | 15.02 | 15.15 | 1,599,981 | +0.08(+0.53%) |
Mar 29, 2012 | 15.02 | 15.09 | 14.88 | 15.07 | 616,426 | -0.06(-0.38%) |
Mar 28, 2012 | 15.17 | 15.19 | 14.93 | 15.13 | 1,229,257 | -0.03(-0.23%) |
Mar 27, 2012 | 15.01 | 15.18 | 14.97 | 15.16 | 1,199,247 | +0.17(+1.11%) |
Mar 26, 2012 | 14.94 | 15.05 | 14.88 | 15.00 | 1,190,994 | +0.15(+1.04%) |
Mar 23, 2012 | 14.77 | 14.90 | 14.67 | 14.84 | 828,607 | +0.05(+0.31%) |
Mar 22, 2012 | 14.89 | 14.90 | 14.71 | 14.80 | 1,320,256 | -0.17(-1.11%) |
Mar 21, 2012 | 15.00 | 15.07 | 14.93 | 14.96 | 1,337,282 | -0.02(-0.15%) |
Mar 20, 2012 | 14.98 | 15.13 | 14.93 | 14.98 | 1,729,277 | -0.11(-0.76%) |
Mar 19, 2012 | 15.07 | 15.19 | 15.01 | 15.10 | 1,638,244 | -0.01(-0.08%) |
Mar 16, 2012 | 14.81 | 15.16 | 14.79 | 15.11 | 2,958,891 | +0.32(+2.13%) |
Mar 15, 2012 | 14.82 | 14.85 | 14.73 | 14.80 | 2,110,250 | +0.01(+0.08%) |
Mar 14, 2012 | 14.66 | 14.85 | 14.62 | 14.78 | 1,942,287 | +0.07(+0.51%) |
Mar 13, 2012 | 14.38 | 14.71 | 14.36 | 14.71 | 1,803,735 | +0.41(+2.89%) |
Mar 12, 2012 | 14.26 | 14.32 | 14.23 | 14.30 | 1,336,551 | +0.08(+0.56%) |
Mar 09, 2012 | 14.22 | 14.35 | 14.16 | 14.22 | 1,534,886 | -0.01(-0.04%) |
Mar 08, 2012 | 14.24 | 14.34 | 14.18 | 14.22 | 1,584,420 | +0.05(+0.36%) |
Mar 07, 2012 | 14.19 | 14.22 | 14.05 | 14.17 | 1,171,632 | +0.03(+0.20%) |
Mar 06, 2012 | 14.14 | 14.27 | 14.12 | 14.14 | 1,829,620 | -0.14(-0.99%) |
Mar 05, 2012 | 14.23 | 14.35 | 14.16 | 14.28 | 1,732,828 | +0.09(+0.64%) |
Mar 02, 2012 | 14.29 | 14.42 | 14.15 | 14.19 | 1,366,181 | -0.14(-0.95%) |
Mar 01, 2012 | 14.17 | 14.43 | 14.05 | 14.33 | 2,861,857 | +0.22(+1.57%) |
Feb 29, 2012 | 14.08 | 14.26 | 13.99 | 14.11 | 1,640,481 | +0.03(+0.20%) |
Feb 28, 2012 | 14.18 | 14.22 | 14.02 | 14.08 | 701,241 | -0.10(-0.72%) |
Feb 27, 2012 | 14.04 | 14.23 | 13.93 | 14.18 | 849,629 | +0.02(+0.12%) |
Feb 24, 2012 | 14.14 | 14.19 | 14.01 | 14.16 | 1,105,218 | +0.01(+0.08%) |
Feb 23, 2012 | 13.92 | 14.15 | 13.91 | 14.15 | 1,118,065 | +0.23(+1.67%) |
Feb 22, 2012 | 14.00 | 14.10 | 13.86 | 13.92 | 1,626,501 | -0.14(-1.01%) |
Feb 21, 2012 | 14.13 | 14.19 | 13.97 | 14.06 | 1,147,135 | -0.05(-0.36%) |
Feb 17, 2012 | 14.11 | 14.20 | 14.01 | 14.11 | 1,506,207 | +0.02(+0.16%) |
Feb 16, 2012 | 13.90 | 14.13 | 13.90 | 14.09 | 3,384,107 | +0.22(+1.55%) |
Feb 15, 2012 | 13.93 | 14.02 | 13.83 | 13.88 | 1,581,702 | +0.00(+0.00%) |
Feb 14, 2012 | 14.03 | 14.05 | 13.85 | 13.88 | 991,136 | -0.19(-1.33%) |
Feb 13, 2012 | 14.07 | 14.14 | 14.01 | 14.06 | 2,032,294 | +0.13(+0.94%) |
Feb 10, 2012 | 14.01 | 14.11 | 13.93 | 13.93 | 1,181,023 | -0.23(-1.60%) |
Feb 09, 2012 | 14.27 | 14.34 | 14.03 | 14.16 | 1,259,051 | -0.11(-0.79%) |
Feb 08, 2012 | 14.20 | 14.34 | 14.16 | 14.27 | 1,020,132 | +0.03(+0.24%) |
Feb 07, 2012 | 14.16 | 14.27 | 14.11 | 14.24 | 1,251,584 | +0.01(+0.04%) |
Feb 06, 2012 | 14.23 | 14.27 | 14.12 | 14.23 | 1,202,707 | -0.05(-0.32%) |
Feb 03, 2012 | 14.06 | 14.28 | 14.01 | 14.28 | 1,555,106 | +0.37(+2.69%) |
Feb 02, 2012 | 13.76 | 13.98 | 13.76 | 13.90 | 3,498,588 | +0.15(+1.07%) |
Feb 01, 2012 | 13.88 | 13.90 | 13.72 | 13.76 | 2,153,524 | +0.01(+0.04%) |
Jan 31, 2012 | 13.98 | 13.99 | 13.74 | 13.75 | 2,127,096 | -0.16(-1.14%) |
Jan 30, 2012 | 13.97 | 13.99 | 13.85 | 13.91 | 2,666,609 | -0.20(-1.45%) |
Jan 27, 2012 | 14.13 | 14.19 | 14.05 | 14.11 | 2,184,109 | -0.03(-0.24%) |
Jan 26, 2012 | 14.09 | 14.22 | 13.97 | 14.15 | 2,890,528 | +0.12(+0.85%) |
Jan 25, 2012 | 13.69 | 14.05 | 13.64 | 14.03 | 2,944,604 | +0.31(+2.23%) |
Jan 24, 2012 | 13.35 | 13.73 | 13.35 | 13.72 | 1,867,296 | +0.26(+1.94%) |
Jan 23, 2012 | 13.37 | 13.46 | 13.32 | 13.46 | 1,838,019 | +0.09(+0.68%) |
Jan 20, 2012 | 13.22 | 13.37 | 13.12 | 13.37 | 1,831,498 | +0.12(+0.94%) |
Jan 19, 2012 | 13.13 | 13.37 | 13.05 | 13.25 | 2,192,153 | +0.19(+1.48%) |
Jan 18, 2012 | 12.75 | 13.05 | 12.75 | 13.05 | 1,223,472 | +0.31(+2.40%) |
Jan 17, 2012 | 12.72 | 12.89 | 12.70 | 12.75 | 1,020,677 | +0.10(+0.81%) |
Jan 13, 2012 | 12.48 | 12.65 | 12.43 | 12.65 | 967,368 | +0.06(+0.45%) |
Jan 12, 2012 | 12.56 | 12.69 | 12.36 | 12.59 | 1,338,807 | +0.00(+0.00%) |
Jan 11, 2012 | 12.33 | 12.63 | 12.27 | 12.59 | 1,068,114 | +0.23(+1.88%) |
Jan 10, 2012 | 12.37 | 12.40 | 12.27 | 12.36 | 1,469,664 | +0.14(+1.16%) |
Jan 09, 2012 | 12.37 | 12.48 | 12.20 | 12.22 | 1,040,568 | -0.15(-1.19%) |
Jan 06, 2012 | 12.52 | 12.56 | 12.35 | 12.36 | 1,845,706 | -0.15(-1.18%) |
Jan 05, 2012 | 12.20 | 12.58 | 12.10 | 12.51 | 2,750,000 | +0.26(+2.08%) |