Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.26 | 17.30 | 16.78 | 17.11 | 377,619 | +0.08(+0.49%) |
Mar 29, 2012 | 16.32 | 17.27 | 16.31 | 17.03 | 639,403 | +1.51(+9.70%) |
Mar 28, 2012 | 15.61 | 15.66 | 14.95 | 15.52 | 244,143 | -0.07(-0.45%) |
Mar 27, 2012 | 15.75 | 15.75 | 15.52 | 15.59 | 129,444 | -0.10(-0.67%) |
Mar 26, 2012 | 15.60 | 15.79 | 15.52 | 15.70 | 142,549 | +0.28(+1.81%) |
Mar 23, 2012 | 15.30 | 15.54 | 15.00 | 15.42 | 117,247 | +0.10(+0.68%) |
Mar 22, 2012 | 15.24 | 15.36 | 15.05 | 15.31 | 118,072 | -0.15(-0.99%) |
Mar 21, 2012 | 15.34 | 15.64 | 15.33 | 15.47 | 139,278 | +0.15(+1.00%) |
Mar 20, 2012 | 15.43 | 15.56 | 15.30 | 15.31 | 137,910 | -0.22(-1.44%) |
Mar 19, 2012 | 15.02 | 15.55 | 14.99 | 15.54 | 273,612 | +0.45(+3.00%) |
Mar 16, 2012 | 15.31 | 15.33 | 14.90 | 15.08 | 296,560 | -0.24(-1.59%) |
Mar 15, 2012 | 15.22 | 15.38 | 14.88 | 15.33 | 157,294 | +0.08(+0.55%) |
Mar 14, 2012 | 15.29 | 15.33 | 15.17 | 15.24 | 140,768 | -0.06(-0.41%) |
Mar 13, 2012 | 15.20 | 15.32 | 15.08 | 15.31 | 187,925 | +0.23(+1.53%) |
Mar 12, 2012 | 15.17 | 15.17 | 14.95 | 15.08 | 86,091 | -0.06(-0.37%) |
Mar 09, 2012 | 14.95 | 15.31 | 14.92 | 15.13 | 113,048 | +0.13(+0.88%) |
Mar 08, 2012 | 14.83 | 15.09 | 14.74 | 15.00 | 122,890 | +0.26(+1.80%) |
Mar 07, 2012 | 14.69 | 14.76 | 14.61 | 14.74 | 119,808 | +0.13(+0.86%) |
Mar 06, 2012 | 14.54 | 14.67 | 14.48 | 14.61 | 200,095 | -0.14(-0.95%) |
Mar 05, 2012 | 14.55 | 14.76 | 14.35 | 14.75 | 184,515 | +0.15(+1.05%) |
Mar 02, 2012 | 15.08 | 15.12 | 14.46 | 14.60 | 244,382 | -0.51(-3.37%) |
Mar 01, 2012 | 14.90 | 15.26 | 14.90 | 15.10 | 158,938 | +0.19(+1.26%) |
Feb 29, 2012 | 15.10 | 15.21 | 14.83 | 14.92 | 305,861 | -0.13(-0.88%) |
Feb 28, 2012 | 14.85 | 15.09 | 14.82 | 15.05 | 208,325 | +0.20(+1.36%) |
Feb 27, 2012 | 14.74 | 15.04 | 14.65 | 14.85 | 77,186 | -0.04(-0.28%) |
Feb 24, 2012 | 14.90 | 14.99 | 14.76 | 14.89 | 177,380 | -0.01(-0.05%) |
Feb 23, 2012 | 14.70 | 14.98 | 14.69 | 14.90 | 176,971 | +0.25(+1.71%) |
Feb 22, 2012 | 14.63 | 14.74 | 14.53 | 14.64 | 328,543 | +0.06(+0.38%) |
Feb 21, 2012 | 14.25 | 14.63 | 14.25 | 14.59 | 294,199 | +0.34(+2.40%) |
Feb 17, 2012 | 14.23 | 14.29 | 14.09 | 14.25 | 212,558 | +0.09(+0.64%) |
Feb 16, 2012 | 13.54 | 14.16 | 13.40 | 14.16 | 302,312 | +0.65(+4.80%) |
Feb 15, 2012 | 13.52 | 14.23 | 13.29 | 13.51 | 356,630 | +0.22(+1.68%) |
Feb 14, 2012 | 13.18 | 13.29 | 12.93 | 13.29 | 178,849 | -0.02(-0.16%) |
Feb 13, 2012 | 13.36 | 13.52 | 13.24 | 13.31 | 128,465 | +0.17(+1.27%) |
Feb 10, 2012 | 12.91 | 13.22 | 12.85 | 13.14 | 280,180 | +0.00(+0.00%) |
Feb 09, 2012 | 13.24 | 13.28 | 12.96 | 13.14 | 219,451 | -0.10(-0.74%) |
Feb 08, 2012 | 13.15 | 13.65 | 13.08 | 13.24 | 378,948 | +0.16(+1.23%) |
Feb 07, 2012 | 13.01 | 13.18 | 12.96 | 13.08 | 158,150 | -0.03(-0.21%) |
Feb 06, 2012 | 13.08 | 13.25 | 12.96 | 13.10 | 191,443 | -0.10(-0.79%) |
Feb 03, 2012 | 13.18 | 13.33 | 13.14 | 13.21 | 284,181 | +0.33(+2.54%) |
Feb 02, 2012 | 12.94 | 13.04 | 12.85 | 12.88 | 143,632 | -0.06(-0.43%) |
Feb 01, 2012 | 12.89 | 13.08 | 12.80 | 12.94 | 226,312 | +0.10(+0.81%) |
Jan 31, 2012 | 12.87 | 13.02 | 12.69 | 12.83 | 204,275 | +0.05(+0.38%) |
Jan 30, 2012 | 12.87 | 12.90 | 12.69 | 12.78 | 229,159 | -0.22(-1.71%) |
Jan 27, 2012 | 12.87 | 13.06 | 12.87 | 13.01 | 258,478 | +0.04(+0.32%) |
Jan 26, 2012 | 13.10 | 13.27 | 12.90 | 12.96 | 297,885 | -0.04(-0.32%) |
Jan 25, 2012 | 12.78 | 13.17 | 12.71 | 13.01 | 269,638 | +0.22(+1.69%) |
Jan 24, 2012 | 12.62 | 12.93 | 12.62 | 12.79 | 375,278 | +0.07(+0.55%) |
Jan 23, 2012 | 13.01 | 13.02 | 12.59 | 12.72 | 191,288 | -0.36(-2.72%) |
Jan 20, 2012 | 13.22 | 13.43 | 12.92 | 13.08 | 138,054 | -0.15(-1.16%) |
Jan 19, 2012 | 13.12 | 13.37 | 13.03 | 13.23 | 168,863 | +0.15(+1.12%) |
Jan 18, 2012 | 12.75 | 13.18 | 12.53 | 13.08 | 301,906 | +0.36(+2.85%) |
Jan 17, 2012 | 13.50 | 13.50 | 12.64 | 12.72 | 428,576 | -0.61(-4.60%) |
Jan 13, 2012 | 13.41 | 13.65 | 13.16 | 13.33 | 179,548 | -0.31(-2.25%) |
Jan 12, 2012 | 13.68 | 13.75 | 13.54 | 13.64 | 179,841 | +0.01(+0.10%) |
Jan 11, 2012 | 13.69 | 13.80 | 13.62 | 13.63 | 173,822 | -0.23(-1.66%) |
Jan 10, 2012 | 14.02 | 14.10 | 13.71 | 13.86 | 385,973 | +0.01(+0.10%) |
Jan 09, 2012 | 13.03 | 13.91 | 12.94 | 13.84 | 695,535 | +0.93(+7.18%) |
Jan 06, 2012 | 13.05 | 13.18 | 12.66 | 12.92 | 257,601 | -0.20(-1.54%) |
Jan 05, 2012 | 12.82 | 13.45 | 12.60 | 13.12 | 344,281 | +0.13(+1.02%) |