Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.27 | 15.27 | 14.94 | 14.99 | 202,576 | -0.14(-0.94%) |
Mar 29, 2012 | 15.05 | 15.17 | 14.82 | 15.14 | 128,289 | -0.07(-0.45%) |
Mar 28, 2012 | 14.99 | 15.29 | 14.99 | 15.20 | 219,120 | +0.19(+1.27%) |
Mar 27, 2012 | 15.18 | 15.32 | 15.01 | 15.01 | 221,619 | -0.19(-1.25%) |
Mar 26, 2012 | 15.05 | 15.29 | 15.00 | 15.20 | 262,673 | +0.28(+1.87%) |
Mar 23, 2012 | 14.78 | 14.93 | 14.53 | 14.93 | 294,766 | +0.09(+0.59%) |
Mar 22, 2012 | 14.88 | 15.02 | 14.65 | 14.84 | 234,879 | -0.20(-1.35%) |
Mar 21, 2012 | 15.16 | 15.20 | 15.02 | 15.04 | 178,674 | -0.07(-0.45%) |
Mar 20, 2012 | 15.14 | 15.27 | 15.06 | 15.11 | 201,946 | -0.14(-0.89%) |
Mar 19, 2012 | 15.05 | 15.42 | 14.93 | 15.24 | 137,330 | +0.18(+1.17%) |
Mar 16, 2012 | 15.10 | 15.24 | 14.95 | 15.07 | 197,023 | +0.05(+0.32%) |
Mar 15, 2012 | 14.86 | 15.05 | 14.71 | 15.02 | 121,013 | +0.26(+1.75%) |
Mar 14, 2012 | 15.03 | 15.06 | 14.67 | 14.76 | 119,405 | -0.30(-1.98%) |
Mar 13, 2012 | 14.75 | 15.07 | 14.65 | 15.06 | 161,319 | +0.47(+3.21%) |
Mar 12, 2012 | 14.69 | 14.71 | 14.49 | 14.59 | 117,414 | -0.04(-0.28%) |
Mar 09, 2012 | 14.46 | 14.81 | 14.46 | 14.63 | 127,259 | +0.18(+1.22%) |
Mar 08, 2012 | 14.42 | 14.49 | 14.15 | 14.46 | 86,022 | +0.16(+1.14%) |
Mar 07, 2012 | 14.16 | 14.39 | 14.09 | 14.29 | 123,796 | +0.20(+1.40%) |
Mar 06, 2012 | 14.30 | 14.41 | 14.09 | 14.10 | 204,380 | -0.37(-2.54%) |
Mar 05, 2012 | 14.42 | 14.63 | 14.33 | 14.46 | 183,672 | -0.02(-0.14%) |
Mar 02, 2012 | 14.86 | 14.86 | 14.39 | 14.48 | 192,044 | -0.34(-2.29%) |
Mar 01, 2012 | 14.89 | 15.50 | 14.78 | 14.82 | 544,680 | +0.01(+0.09%) |
Feb 29, 2012 | 15.09 | 15.24 | 14.78 | 14.81 | 263,050 | -0.18(-1.22%) |
Feb 28, 2012 | 15.23 | 15.23 | 14.91 | 14.99 | 202,236 | -0.17(-1.12%) |
Feb 27, 2012 | 15.04 | 15.28 | 14.85 | 15.16 | 77,524 | -0.01(-0.04%) |
Feb 24, 2012 | 15.41 | 15.41 | 15.15 | 15.17 | 107,022 | -0.26(-1.66%) |
Feb 23, 2012 | 15.08 | 15.47 | 15.02 | 15.43 | 111,989 | +0.40(+2.69%) |
Feb 22, 2012 | 15.36 | 15.55 | 15.02 | 15.02 | 155,784 | -0.35(-2.28%) |
Feb 21, 2012 | 15.32 | 15.41 | 14.92 | 15.37 | 136,663 | +0.09(+0.62%) |
Feb 17, 2012 | 15.39 | 15.47 | 15.21 | 15.28 | 81,547 | -0.02(-0.13%) |
Feb 16, 2012 | 14.96 | 15.35 | 14.89 | 15.30 | 129,104 | +0.34(+2.29%) |
Feb 15, 2012 | 15.20 | 15.20 | 14.90 | 14.95 | 128,278 | -0.14(-0.94%) |
Feb 14, 2012 | 15.22 | 15.22 | 14.86 | 15.10 | 235,924 | -0.18(-1.15%) |
Feb 13, 2012 | 15.22 | 15.32 | 15.11 | 15.27 | 87,424 | +0.26(+1.70%) |
Feb 10, 2012 | 15.24 | 15.28 | 15.02 | 15.02 | 137,689 | -0.34(-2.24%) |
Feb 09, 2012 | 15.57 | 15.57 | 15.33 | 15.36 | 116,530 | -0.21(-1.34%) |
Feb 08, 2012 | 15.49 | 15.76 | 15.45 | 15.57 | 83,910 | +0.00(+0.00%) |
Feb 07, 2012 | 15.47 | 15.65 | 15.38 | 15.57 | 169,911 | +0.05(+0.30%) |
Feb 06, 2012 | 15.63 | 15.73 | 15.41 | 15.52 | 137,561 | -0.22(-1.37%) |
Feb 03, 2012 | 15.49 | 15.82 | 15.45 | 15.74 | 245,729 | +0.27(+1.74%) |
Feb 02, 2012 | 15.45 | 15.48 | 15.40 | 15.47 | 198,277 | +0.01(+0.04%) |
Feb 01, 2012 | 15.24 | 15.49 | 15.20 | 15.46 | 328,748 | +0.32(+2.09%) |
Jan 31, 2012 | 15.18 | 15.25 | 15.03 | 15.14 | 300,527 | -0.01(-0.04%) |
Jan 30, 2012 | 15.09 | 15.24 | 15.05 | 15.15 | 166,086 | -0.08(-0.53%) |
Jan 27, 2012 | 15.30 | 15.43 | 15.19 | 15.23 | 179,209 | -0.13(-0.88%) |
Jan 26, 2012 | 15.61 | 15.61 | 15.27 | 15.37 | 188,726 | -0.24(-1.55%) |
Jan 25, 2012 | 15.61 | 15.75 | 15.49 | 15.61 | 333,380 | +0.01(+0.09%) |
Jan 24, 2012 | 15.61 | 15.76 | 15.27 | 15.59 | 133,193 | -0.21(-1.32%) |
Jan 23, 2012 | 16.02 | 16.22 | 15.72 | 15.80 | 160,393 | -0.28(-1.72%) |
Jan 20, 2012 | 15.76 | 16.15 | 15.72 | 16.08 | 94,969 | +0.25(+1.57%) |
Jan 19, 2012 | 15.92 | 15.94 | 15.72 | 15.83 | 68,948 | -0.10(-0.63%) |
Jan 18, 2012 | 15.66 | 15.96 | 15.63 | 15.93 | 89,494 | +0.24(+1.54%) |
Jan 17, 2012 | 15.66 | 15.82 | 15.53 | 15.69 | 220,179 | +0.11(+0.73%) |
Jan 13, 2012 | 15.42 | 15.59 | 15.41 | 15.57 | 76,380 | -0.11(-0.69%) |
Jan 12, 2012 | 15.51 | 15.68 | 15.33 | 15.68 | 155,689 | +0.16(+1.04%) |
Jan 11, 2012 | 15.33 | 15.53 | 15.27 | 15.52 | 160,956 | +0.10(+0.65%) |
Jan 10, 2012 | 15.46 | 15.46 | 15.13 | 15.42 | 179,916 | +0.18(+1.15%) |
Jan 09, 2012 | 15.11 | 15.26 | 14.93 | 15.24 | 120,688 | +0.23(+1.52%) |
Jan 06, 2012 | 15.30 | 15.30 | 14.97 | 15.02 | 131,991 | -0.26(-1.72%) |
Jan 05, 2012 | 14.98 | 15.35 | 14.82 | 15.28 | 78,906 | +0.15(+1.02%) |