Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.59 | 14.69 | 14.35 | 14.44 | 166,516 | -0.01(-0.10%) |
Mar 29, 2012 | 14.71 | 14.74 | 14.36 | 14.46 | 195,662 | -0.29(-1.95%) |
Mar 28, 2012 | 14.42 | 14.75 | 14.15 | 14.74 | 264,881 | +0.26(+1.78%) |
Mar 27, 2012 | 14.66 | 14.79 | 14.21 | 14.49 | 449,474 | -0.18(-1.21%) |
Mar 26, 2012 | 16.01 | 16.15 | 14.59 | 14.66 | 305,597 | -1.10(-6.96%) |
Mar 23, 2012 | 15.52 | 15.77 | 15.38 | 15.76 | 206,768 | +0.38(+2.44%) |
Mar 22, 2012 | 15.49 | 15.49 | 15.10 | 15.38 | 292,473 | -0.25(-1.60%) |
Mar 21, 2012 | 15.31 | 15.67 | 15.08 | 15.63 | 351,901 | +0.43(+2.86%) |
Mar 20, 2012 | 15.57 | 15.59 | 15.02 | 15.20 | 421,331 | -0.55(-3.51%) |
Mar 19, 2012 | 15.43 | 15.82 | 15.25 | 15.75 | 353,067 | +0.32(+2.10%) |
Mar 16, 2012 | 15.23 | 15.63 | 15.21 | 15.43 | 296,047 | +0.26(+1.70%) |
Mar 15, 2012 | 14.86 | 15.20 | 14.73 | 15.17 | 114,407 | +0.43(+2.95%) |
Mar 14, 2012 | 14.46 | 14.96 | 14.46 | 14.74 | 236,654 | +0.27(+1.83%) |
Mar 13, 2012 | 14.13 | 14.51 | 14.11 | 14.47 | 125,429 | +0.42(+2.99%) |
Mar 12, 2012 | 14.23 | 14.44 | 13.99 | 14.05 | 186,490 | -0.34(-2.35%) |
Mar 09, 2012 | 14.52 | 14.60 | 14.29 | 14.39 | 224,864 | -0.13(-0.91%) |
Mar 08, 2012 | 14.93 | 14.93 | 14.44 | 14.52 | 132,049 | -0.14(-0.95%) |
Mar 07, 2012 | 14.46 | 14.70 | 14.46 | 14.66 | 106,546 | +0.24(+1.69%) |
Mar 06, 2012 | 14.36 | 14.46 | 14.33 | 14.42 | 314,602 | -0.29(-2.00%) |
Mar 05, 2012 | 15.10 | 15.10 | 14.48 | 14.71 | 327,089 | -0.34(-2.25%) |
Mar 02, 2012 | 15.12 | 15.22 | 15.04 | 15.05 | 256,558 | -0.06(-0.39%) |
Mar 01, 2012 | 15.27 | 15.38 | 14.87 | 15.11 | 523,459 | +0.26(+1.74%) |
Feb 29, 2012 | 15.39 | 15.58 | 14.81 | 14.85 | 264,746 | -0.59(-3.82%) |
Feb 28, 2012 | 15.27 | 15.77 | 15.11 | 15.44 | 211,800 | +0.16(+1.06%) |
Feb 27, 2012 | 15.75 | 15.75 | 15.27 | 15.28 | 236,821 | -0.60(-3.80%) |
Feb 24, 2012 | 16.75 | 16.91 | 15.77 | 15.89 | 232,622 | -0.88(-5.23%) |
Feb 23, 2012 | 17.00 | 17.00 | 16.68 | 16.76 | 113,264 | -0.16(-0.96%) |
Feb 22, 2012 | 17.03 | 17.10 | 16.79 | 16.92 | 139,706 | -0.14(-0.82%) |
Feb 21, 2012 | 16.84 | 17.23 | 16.79 | 17.06 | 204,158 | +0.31(+1.85%) |
Feb 17, 2012 | 16.23 | 16.78 | 15.96 | 16.75 | 413,712 | +0.59(+3.64%) |
Feb 16, 2012 | 16.34 | 16.50 | 15.82 | 16.17 | 812,520 | +0.47(+3.00%) |
Feb 15, 2012 | 15.91 | 16.08 | 15.47 | 15.69 | 370,245 | -0.03(-0.19%) |
Feb 14, 2012 | 16.24 | 16.29 | 15.65 | 15.72 | 229,792 | -0.52(-3.18%) |
Feb 13, 2012 | 15.98 | 16.31 | 15.94 | 16.24 | 408,424 | +0.58(+3.72%) |
Feb 10, 2012 | 15.97 | 15.97 | 15.52 | 15.66 | 368,608 | -0.53(-3.28%) |
Feb 09, 2012 | 16.42 | 16.51 | 16.05 | 16.19 | 218,549 | -0.02(-0.14%) |
Feb 08, 2012 | 16.75 | 17.00 | 16.09 | 16.21 | 369,501 | -0.53(-3.17%) |
Feb 07, 2012 | 17.68 | 17.70 | 16.68 | 16.74 | 410,780 | -0.99(-5.61%) |
Feb 06, 2012 | 18.14 | 18.18 | 17.71 | 17.73 | 160,468 | -0.49(-2.67%) |
Feb 03, 2012 | 18.47 | 18.49 | 18.14 | 18.22 | 178,025 | -0.04(-0.24%) |
Feb 02, 2012 | 18.35 | 18.40 | 18.15 | 18.26 | 170,838 | +0.01(+0.08%) |
Feb 01, 2012 | 18.26 | 18.37 | 18.01 | 18.25 | 295,937 | +0.03(+0.16%) |
Jan 31, 2012 | 18.55 | 18.60 | 17.84 | 18.22 | 238,231 | -0.04(-0.20%) |
Jan 30, 2012 | 18.68 | 18.68 | 17.96 | 18.26 | 151,421 | -0.59(-3.13%) |
Jan 27, 2012 | 19.18 | 19.19 | 18.51 | 18.85 | 147,028 | -0.32(-1.69%) |
Jan 26, 2012 | 19.71 | 19.97 | 19.03 | 19.17 | 293,206 | -0.25(-1.29%) |
Jan 25, 2012 | 19.24 | 19.46 | 19.07 | 19.42 | 143,345 | +0.22(+1.15%) |
Jan 24, 2012 | 18.63 | 19.25 | 18.41 | 19.20 | 182,313 | +0.36(+1.92%) |
Jan 23, 2012 | 19.34 | 19.57 | 18.77 | 18.84 | 163,245 | -0.55(-2.85%) |
Jan 20, 2012 | 18.52 | 19.54 | 18.29 | 19.39 | 250,234 | +0.88(+4.78%) |
Jan 19, 2012 | 18.12 | 18.68 | 18.07 | 18.51 | 240,344 | +0.63(+3.54%) |
Jan 18, 2012 | 17.45 | 17.98 | 17.23 | 17.87 | 246,612 | +0.54(+3.15%) |
Jan 17, 2012 | 17.68 | 17.75 | 17.22 | 17.33 | 239,139 | +0.00(+0.00%) |
Jan 13, 2012 | 17.48 | 17.56 | 16.96 | 17.33 | 159,249 | -0.13(-0.72%) |
Jan 12, 2012 | 18.29 | 18.37 | 17.40 | 17.45 | 315,267 | -0.63(-3.46%) |
Jan 11, 2012 | 18.37 | 18.49 | 18.07 | 18.08 | 291,170 | +0.18(+1.03%) |
Jan 10, 2012 | 18.32 | 18.36 | 17.70 | 17.90 | 282,200 | +0.22(+1.25%) |
Jan 09, 2012 | 17.39 | 17.76 | 17.17 | 17.68 | 315,126 | +0.51(+2.96%) |
Jan 06, 2012 | 16.77 | 17.40 | 16.52 | 17.17 | 362,127 | +0.51(+3.05%) |
Jan 05, 2012 | 16.40 | 16.83 | 16.02 | 16.66 | 187,268 | +0.01(+0.04%) |