Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.74 | 15.57 | 14.57 | 15.51 | 778,199 | +0.95(+6.52%) |
Mar 29, 2012 | 14.57 | 14.64 | 14.00 | 14.56 | 638,218 | +0.05(+0.34%) |
Mar 28, 2012 | 13.60 | 14.86 | 13.53 | 14.51 | 1,380,210 | +0.81(+5.91%) |
Mar 27, 2012 | 15.17 | 15.17 | 12.65 | 13.70 | 1,983,806 | -2.43(-15.07%) |
Mar 26, 2012 | 16.11 | 16.28 | 15.91 | 16.13 | 336,675 | +0.33(+2.09%) |
Mar 23, 2012 | 15.73 | 15.99 | 15.60 | 15.80 | 273,446 | +0.10(+0.64%) |
Mar 22, 2012 | 15.99 | 16.29 | 15.61 | 15.70 | 277,079 | -0.44(-2.73%) |
Mar 21, 2012 | 15.73 | 16.61 | 15.73 | 16.14 | 377,673 | +0.64(+4.13%) |
Mar 20, 2012 | 15.84 | 15.84 | 15.15 | 15.50 | 262,386 | -0.35(-2.21%) |
Mar 19, 2012 | 16.44 | 16.72 | 15.77 | 15.85 | 256,268 | -0.70(-4.23%) |
Mar 16, 2012 | 16.58 | 16.76 | 16.26 | 16.55 | 446,842 | -0.27(-1.61%) |
Mar 15, 2012 | 16.61 | 16.98 | 16.61 | 16.82 | 224,019 | +0.14(+0.84%) |
Mar 14, 2012 | 17.32 | 17.32 | 16.52 | 16.68 | 364,644 | -0.64(-3.70%) |
Mar 13, 2012 | 17.35 | 17.59 | 17.13 | 17.32 | 227,674 | -0.06(-0.35%) |
Mar 12, 2012 | 17.62 | 17.89 | 17.34 | 17.38 | 168,274 | -0.37(-2.08%) |
Mar 09, 2012 | 18.08 | 18.08 | 17.71 | 17.75 | 241,782 | -0.33(-1.83%) |
Mar 08, 2012 | 18.09 | 18.25 | 17.65 | 18.08 | 155,078 | +0.28(+1.57%) |
Mar 07, 2012 | 17.66 | 18.09 | 17.59 | 17.80 | 534,530 | +0.12(+0.68%) |
Mar 06, 2012 | 18.00 | 18.00 | 17.28 | 17.68 | 828,134 | -0.37(-2.05%) |
Mar 05, 2012 | 18.96 | 18.96 | 18.05 | 18.05 | 366,727 | -0.67(-3.58%) |
Mar 02, 2012 | 19.31 | 19.43 | 18.60 | 18.72 | 569,768 | -0.57(-2.95%) |
Mar 01, 2012 | 19.99 | 19.99 | 19.25 | 19.29 | 703,980 | -0.61(-3.07%) |
Feb 29, 2012 | 20.80 | 20.89 | 19.65 | 19.90 | 553,233 | -0.86(-4.14%) |
Feb 28, 2012 | 20.60 | 20.90 | 20.47 | 20.76 | 265,670 | +0.16(+0.78%) |
Feb 27, 2012 | 21.09 | 21.27 | 20.30 | 20.60 | 368,498 | -0.83(-3.87%) |
Feb 24, 2012 | 21.12 | 22.35 | 21.12 | 21.43 | 379,594 | -0.05(-0.23%) |
Feb 23, 2012 | 20.77 | 21.87 | 20.77 | 21.48 | 316,575 | +0.33(+1.56%) |
Feb 22, 2012 | 20.89 | 21.36 | 20.64 | 21.15 | 405,906 | +0.89(+4.39%) |
Feb 21, 2012 | 19.50 | 20.37 | 19.22 | 20.26 | 320,897 | +0.63(+3.21%) |
Feb 17, 2012 | 19.63 | 19.63 | 19.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2012 | 19.45 | 19.83 | 19.30 | 19.66 | 380,256 | +0.11(+0.56%) |
Feb 15, 2012 | 19.96 | 20.77 | 19.07 | 19.55 | 376,244 | -0.32(-1.61%) |
Feb 14, 2012 | 19.99 | 20.12 | 19.56 | 19.87 | 241,254 | -0.39(-1.92%) |
Feb 13, 2012 | 19.90 | 21.02 | 19.90 | 20.26 | 365,556 | +0.56(+2.84%) |
Feb 10, 2012 | 19.07 | 19.73 | 18.62 | 19.70 | 260,260 | +0.63(+3.30%) |
Feb 09, 2012 | 19.15 | 19.22 | 18.89 | 19.07 | 220,309 | +0.17(+0.90%) |
Feb 08, 2012 | 19.20 | 19.33 | 18.72 | 18.90 | 300,360 | -0.30(-1.56%) |
Feb 07, 2012 | 18.52 | 19.25 | 18.04 | 19.20 | 640,489 | +0.48(+2.56%) |
Feb 06, 2012 | 18.67 | 19.28 | 18.54 | 18.72 | 303,583 | +0.05(+0.27%) |
Feb 03, 2012 | 19.19 | 19.45 | 18.67 | 18.67 | 477,539 | -0.40(-2.10%) |
Feb 02, 2012 | 19.01 | 19.76 | 19.01 | 19.07 | 284,277 | -0.01(-0.05%) |
Feb 01, 2012 | 19.85 | 19.95 | 18.86 | 19.08 | 364,417 | -0.77(-3.88%) |
Jan 31, 2012 | 19.67 | 20.09 | 19.27 | 19.85 | 206,059 | +0.26(+1.33%) |
Jan 30, 2012 | 19.03 | 19.69 | 19.03 | 19.59 | 178,125 | -0.23(-1.16%) |
Jan 27, 2012 | 19.64 | 20.23 | 19.30 | 19.82 | 256,422 | +0.24(+1.23%) |
Jan 26, 2012 | 20.33 | 20.40 | 19.27 | 19.58 | 236,053 | -0.70(-3.45%) |
Jan 25, 2012 | 18.20 | 20.28 | 18.07 | 20.28 | 450,172 | +1.88(+10.22%) |
Jan 24, 2012 | 18.02 | 18.48 | 17.98 | 18.40 | 178,145 | +0.25(+1.38%) |
Jan 23, 2012 | 17.79 | 18.23 | 17.78 | 18.15 | 113,983 | +0.30(+1.68%) |
Jan 20, 2012 | 17.81 | 18.19 | 17.74 | 17.85 | 171,914 | -0.14(-0.78%) |
Jan 19, 2012 | 18.32 | 18.50 | 17.95 | 17.99 | 179,840 | -0.51(-2.76%) |
Jan 18, 2012 | 18.57 | 19.00 | 18.37 | 18.50 | 220,014 | +0.29(+1.59%) |
Jan 17, 2012 | 18.84 | 19.08 | 18.21 | 18.21 | 153,395 | -0.49(-2.62%) |
Jan 16, 2012 | 18.74 | 18.74 | 18.44 | 18.70 | 39,036 | +0.23(+1.25%) |
Jan 13, 2012 | 18.01 | 18.66 | 17.69 | 18.47 | 180,622 | +0.01(+0.05%) |
Jan 12, 2012 | 18.46 | 18.62 | 18.31 | 18.46 | 153,039 | -0.04(-0.22%) |
Jan 11, 2012 | 19.24 | 19.24 | 18.30 | 18.50 | 261,816 | -0.65(-3.39%) |
Jan 10, 2012 | 19.48 | 19.49 | 19.14 | 19.15 | 97,312 | +0.13(+0.68%) |
Jan 09, 2012 | 19.37 | 19.37 | 18.50 | 19.02 | 280,939 | +0.03(+0.16%) |
Jan 06, 2012 | 19.49 | 19.49 | 18.90 | 18.99 | 187,816 | -0.27(-1.40%) |
Jan 05, 2012 | 18.79 | 19.35 | 18.59 | 19.26 | 274,650 | +0.47(+2.50%) |