Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.52 | 16.52 | 15.66 | 15.71 | 13,333 | -0.63(-3.85%) |
Mar 29, 2012 | 16.28 | 16.37 | 16.06 | 16.34 | 6,643 | -0.07(-0.44%) |
Mar 28, 2012 | 16.63 | 16.63 | 16.33 | 16.42 | 7,300 | -0.03(-0.20%) |
Mar 27, 2012 | 16.61 | 16.61 | 16.26 | 16.45 | 5,189 | -0.13(-0.76%) |
Mar 26, 2012 | 16.11 | 16.58 | 15.93 | 16.58 | 13,105 | +0.68(+4.25%) |
Mar 23, 2012 | 15.46 | 15.90 | 15.44 | 15.90 | 11,657 | +0.49(+3.18%) |
Mar 22, 2012 | 15.60 | 15.60 | 15.30 | 15.41 | 12,636 | -0.40(-2.56%) |
Mar 21, 2012 | 15.72 | 15.91 | 15.72 | 15.81 | 9,109 | +0.03(+0.21%) |
Mar 20, 2012 | 16.13 | 16.13 | 15.74 | 15.78 | 7,956 | -0.40(-2.50%) |
Mar 19, 2012 | 15.81 | 16.25 | 15.75 | 16.19 | 15,395 | +0.44(+2.78%) |
Mar 16, 2012 | 16.08 | 16.08 | 15.74 | 15.75 | 22,548 | -0.31(-1.94%) |
Mar 15, 2012 | 16.07 | 16.15 | 16.04 | 16.06 | 7,038 | +0.09(+0.54%) |
Mar 14, 2012 | 16.03 | 16.10 | 15.97 | 15.97 | 4,395 | -0.16(-0.98%) |
Mar 13, 2012 | 15.76 | 16.13 | 15.76 | 16.13 | 22,007 | +0.55(+3.55%) |
Mar 12, 2012 | 15.47 | 15.66 | 15.47 | 15.58 | 2,694 | -0.05(-0.34%) |
Mar 09, 2012 | 15.37 | 15.78 | 15.37 | 15.63 | 9,647 | +0.12(+0.76%) |
Mar 08, 2012 | 15.37 | 15.58 | 15.16 | 15.51 | 12,013 | +0.14(+0.90%) |
Mar 07, 2012 | 15.02 | 15.37 | 15.01 | 15.37 | 7,191 | +0.47(+3.18%) |
Mar 06, 2012 | 14.97 | 15.29 | 14.85 | 14.90 | 20,968 | -0.12(-0.79%) |
Mar 05, 2012 | 15.00 | 15.26 | 14.91 | 15.02 | 9,280 | +0.13(+0.84%) |
Mar 02, 2012 | 15.38 | 15.86 | 14.81 | 14.89 | 32,611 | -0.42(-2.75%) |
Mar 01, 2012 | 15.63 | 15.96 | 15.23 | 15.31 | 9,605 | -0.06(-0.39%) |
Feb 29, 2012 | 16.18 | 16.18 | 15.27 | 15.37 | 15,438 | -0.70(-4.38%) |
Feb 28, 2012 | 16.33 | 16.50 | 15.88 | 16.08 | 5,199 | -0.23(-1.41%) |
Feb 27, 2012 | 16.12 | 16.33 | 15.89 | 16.31 | 1,891 | +0.05(+0.32%) |
Feb 24, 2012 | 16.42 | 16.53 | 16.26 | 16.26 | 7,306 | -0.20(-1.20%) |
Feb 23, 2012 | 15.70 | 16.45 | 15.64 | 16.45 | 14,167 | +0.86(+5.53%) |
Feb 22, 2012 | 15.84 | 15.86 | 15.59 | 15.59 | 4,829 | -0.33(-2.07%) |
Feb 21, 2012 | 15.39 | 16.22 | 15.39 | 15.92 | 7,534 | -0.40(-2.46%) |
Feb 17, 2012 | 16.55 | 16.55 | 16.32 | 16.32 | 5,917 | -0.24(-1.43%) |
Feb 16, 2012 | 16.14 | 16.57 | 16.14 | 16.56 | 6,966 | +0.38(+2.32%) |
Feb 15, 2012 | 17.00 | 17.10 | 16.12 | 16.18 | 11,787 | -0.65(-3.87%) |
Feb 14, 2012 | 17.12 | 17.15 | 16.62 | 16.84 | 12,983 | -0.42(-2.44%) |
Feb 13, 2012 | 17.19 | 17.34 | 16.90 | 17.26 | 8,166 | +0.25(+1.47%) |
Feb 10, 2012 | 17.34 | 17.34 | 17.00 | 17.01 | 3,247 | -0.43(-2.46%) |
Feb 09, 2012 | 17.81 | 17.95 | 17.43 | 17.44 | 40,258 | -0.41(-2.32%) |
Feb 08, 2012 | 17.48 | 17.94 | 17.48 | 17.85 | 3,959 | +0.14(+0.82%) |
Feb 07, 2012 | 17.62 | 17.77 | 17.62 | 17.71 | 10,153 | +0.05(+0.30%) |
Feb 06, 2012 | 17.78 | 17.78 | 17.51 | 17.65 | 7,452 | -0.18(-1.03%) |
Feb 03, 2012 | 17.55 | 17.87 | 17.39 | 17.84 | 34,242 | +0.36(+2.03%) |
Feb 02, 2012 | 17.34 | 17.52 | 16.96 | 17.48 | 15,158 | +0.07(+0.38%) |
Feb 01, 2012 | 16.78 | 17.51 | 16.59 | 17.42 | 21,796 | +0.78(+4.67%) |
Jan 31, 2012 | 16.22 | 16.78 | 16.07 | 16.64 | 12,529 | +0.23(+1.40%) |
Jan 30, 2012 | 16.35 | 16.49 | 16.01 | 16.41 | 7,097 | -0.10(-0.60%) |
Jan 27, 2012 | 16.20 | 16.51 | 16.20 | 16.51 | 7,452 | +0.32(+1.99%) |
Jan 26, 2012 | 16.26 | 16.35 | 16.18 | 16.18 | 10,680 | +0.19(+1.19%) |
Jan 25, 2012 | 15.93 | 16.14 | 15.89 | 15.99 | 14,097 | +0.01(+0.08%) |
Jan 24, 2012 | 15.67 | 16.02 | 15.64 | 15.98 | 21,709 | +0.24(+1.51%) |
Jan 23, 2012 | 15.53 | 15.85 | 15.43 | 15.74 | 14,540 | +0.27(+1.75%) |
Jan 20, 2012 | 15.28 | 15.47 | 15.28 | 15.47 | 6,329 | +0.24(+1.60%) |
Jan 19, 2012 | 15.20 | 15.34 | 15.18 | 15.23 | 8,931 | -0.08(-0.52%) |
Jan 18, 2012 | 15.29 | 15.31 | 15.19 | 15.31 | 16,848 | -0.01(-0.04%) |
Jan 17, 2012 | 15.41 | 15.54 | 15.29 | 15.31 | 12,473 | +0.05(+0.30%) |
Jan 13, 2012 | 15.64 | 15.66 | 15.26 | 15.27 | 12,984 | -0.65(-4.06%) |
Jan 12, 2012 | 16.09 | 16.31 | 15.91 | 15.91 | 3,992 | -0.70(-4.24%) |
Jan 11, 2012 | 16.65 | 16.65 | 16.62 | 16.62 | 3,581 | -0.14(-0.86%) |
Jan 10, 2012 | 16.99 | 16.99 | 16.72 | 16.76 | 10,208 | -0.05(-0.31%) |
Jan 09, 2012 | 16.90 | 17.05 | 16.76 | 16.82 | 8,861 | +0.05(+0.27%) |
Jan 06, 2012 | 16.85 | 16.85 | 16.77 | 16.77 | 11,217 | -0.12(-0.70%) |
Jan 05, 2012 | 16.72 | 16.89 | 16.66 | 16.89 | 3,651 | +0.01(+0.04%) |