Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.66 | 15.66 | 15.32 | 15.32 | 31,521 | -0.18(-1.17%) |
Mar 29, 2012 | 15.54 | 15.68 | 15.47 | 15.50 | 11,073 | -0.14(-0.91%) |
Mar 28, 2012 | 15.73 | 15.91 | 15.47 | 15.65 | 37,539 | -0.04(-0.25%) |
Mar 27, 2012 | 15.87 | 16.05 | 15.64 | 15.69 | 29,719 | -0.20(-1.24%) |
Mar 26, 2012 | 15.81 | 15.92 | 15.75 | 15.88 | 31,101 | +0.21(+1.36%) |
Mar 23, 2012 | 15.39 | 15.69 | 15.36 | 15.67 | 29,019 | +0.31(+2.05%) |
Mar 22, 2012 | 15.59 | 15.74 | 15.34 | 15.36 | 20,767 | -0.38(-2.40%) |
Mar 21, 2012 | 15.04 | 15.91 | 14.96 | 15.73 | 69,975 | +0.75(+4.99%) |
Mar 20, 2012 | 14.92 | 15.09 | 14.92 | 14.98 | 26,216 | -0.06(-0.37%) |
Mar 19, 2012 | 14.86 | 15.21 | 14.86 | 15.04 | 57,565 | +0.22(+1.49%) |
Mar 16, 2012 | 14.96 | 15.00 | 14.82 | 14.82 | 67,514 | -0.23(-1.52%) |
Mar 15, 2012 | 15.09 | 15.23 | 14.96 | 15.05 | 35,536 | -0.10(-0.68%) |
Mar 14, 2012 | 15.17 | 15.24 | 14.98 | 15.15 | 37,095 | -0.04(-0.26%) |
Mar 13, 2012 | 15.11 | 15.22 | 14.96 | 15.19 | 71,344 | +0.20(+1.37%) |
Mar 12, 2012 | 15.00 | 15.24 | 14.92 | 14.98 | 62,412 | -0.03(-0.21%) |
Mar 09, 2012 | 14.93 | 15.15 | 14.92 | 15.02 | 81,039 | +0.02(+0.11%) |
Mar 08, 2012 | 15.00 | 15.11 | 14.65 | 15.00 | 41,433 | +0.04(+0.26%) |
Mar 07, 2012 | 15.12 | 15.20 | 14.71 | 14.96 | 47,289 | -0.11(-0.73%) |
Mar 06, 2012 | 15.15 | 15.20 | 14.97 | 15.07 | 57,052 | -0.06(-0.36%) |
Mar 05, 2012 | 14.65 | 15.21 | 14.58 | 15.13 | 31,658 | +0.48(+3.28%) |
Mar 02, 2012 | 15.55 | 15.61 | 14.46 | 14.65 | 45,145 | -0.88(-5.68%) |
Mar 01, 2012 | 15.49 | 15.91 | 15.44 | 15.53 | 36,899 | +0.09(+0.61%) |
Feb 29, 2012 | 15.80 | 15.87 | 15.43 | 15.43 | 38,835 | -0.33(-2.10%) |
Feb 28, 2012 | 15.79 | 15.99 | 15.61 | 15.76 | 16,529 | -0.01(-0.05%) |
Feb 27, 2012 | 15.83 | 15.86 | 15.49 | 15.77 | 14,154 | -0.20(-1.22%) |
Feb 24, 2012 | 16.17 | 16.17 | 15.83 | 15.97 | 20,381 | -0.16(-1.02%) |
Feb 23, 2012 | 16.16 | 16.26 | 16.02 | 16.13 | 48,982 | -0.02(-0.10%) |
Feb 22, 2012 | 16.34 | 16.37 | 16.10 | 16.15 | 24,776 | -0.17(-1.05%) |
Feb 21, 2012 | 16.31 | 16.53 | 16.29 | 16.32 | 24,158 | +0.01(+0.05%) |
Feb 17, 2012 | 16.41 | 16.41 | 16.29 | 16.31 | 17,298 | -0.05(-0.29%) |
Feb 16, 2012 | 16.23 | 16.45 | 16.23 | 16.36 | 39,072 | +0.09(+0.53%) |
Feb 15, 2012 | 16.41 | 16.41 | 16.22 | 16.27 | 36,348 | -0.05(-0.34%) |
Feb 14, 2012 | 16.37 | 16.37 | 16.21 | 16.33 | 36,328 | -0.08(-0.48%) |
Feb 13, 2012 | 16.47 | 16.65 | 16.34 | 16.41 | 56,619 | +0.06(+0.38%) |
Feb 10, 2012 | 16.26 | 16.46 | 16.14 | 16.34 | 99,069 | -0.06(-0.38%) |
Feb 09, 2012 | 16.44 | 16.44 | 16.34 | 16.41 | 41,529 | +0.02(+0.10%) |
Feb 08, 2012 | 16.44 | 16.48 | 16.28 | 16.39 | 46,430 | +0.02(+0.14%) |
Feb 07, 2012 | 16.48 | 16.48 | 16.35 | 16.37 | 35,874 | -0.05(-0.29%) |
Feb 06, 2012 | 16.73 | 16.73 | 16.37 | 16.41 | 38,670 | -0.34(-2.01%) |
Feb 03, 2012 | 16.99 | 16.99 | 16.71 | 16.75 | 40,401 | -0.02(-0.14%) |
Feb 02, 2012 | 16.76 | 16.91 | 16.73 | 16.77 | 29,180 | +0.01(+0.05%) |
Feb 01, 2012 | 17.51 | 17.51 | 16.68 | 16.76 | 96,371 | +0.02(+0.14%) |
Jan 31, 2012 | 17.02 | 17.02 | 16.70 | 16.74 | 23,050 | -0.12(-0.74%) |
Jan 30, 2012 | 16.73 | 17.00 | 16.73 | 16.87 | 19,466 | +0.00(+0.00%) |
Jan 27, 2012 | 16.84 | 16.96 | 16.83 | 16.87 | 21,309 | +0.03(+0.19%) |
Jan 26, 2012 | 16.76 | 17.01 | 16.72 | 16.84 | 28,071 | +0.11(+0.65%) |
Jan 25, 2012 | 16.50 | 16.83 | 16.50 | 16.73 | 18,889 | +0.15(+0.90%) |
Jan 24, 2012 | 16.77 | 16.80 | 16.49 | 16.58 | 34,182 | -0.23(-1.35%) |
Jan 23, 2012 | 17.19 | 17.29 | 16.63 | 16.80 | 42,086 | -0.52(-3.02%) |
Jan 20, 2012 | 16.84 | 17.42 | 16.75 | 17.33 | 29,455 | +0.53(+3.16%) |
Jan 19, 2012 | 16.55 | 16.85 | 16.48 | 16.80 | 7,827 | +0.31(+1.90%) |
Jan 18, 2012 | 16.20 | 16.51 | 16.08 | 16.48 | 12,376 | +0.30(+1.88%) |
Jan 17, 2012 | 16.37 | 16.37 | 16.04 | 16.18 | 22,069 | +0.00(+0.00%) |
Jan 13, 2012 | 15.95 | 16.35 | 15.95 | 16.18 | 18,144 | -0.02(-0.15%) |
Jan 12, 2012 | 16.19 | 16.21 | 15.88 | 16.20 | 15,605 | +0.06(+0.39%) |
Jan 11, 2012 | 15.99 | 16.22 | 15.82 | 16.14 | 18,669 | +0.01(+0.05%) |
Jan 10, 2012 | 16.10 | 16.13 | 15.94 | 16.13 | 12,615 | +0.30(+1.93%) |
Jan 09, 2012 | 15.84 | 15.98 | 15.66 | 15.83 | 27,408 | +0.12(+0.80%) |
Jan 06, 2012 | 15.71 | 15.83 | 15.69 | 15.70 | 31,319 | -0.07(-0.45%) |
Jan 05, 2012 | 15.62 | 15.87 | 15.50 | 15.77 | 19,138 | +0.12(+0.75%) |