Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.03 | 15.03 | 14.52 | 14.62 | 714,523 | -0.30(-2.00%) |
Mar 29, 2012 | 15.52 | 15.52 | 14.92 | 14.92 | 561,057 | -0.73(-4.69%) |
Mar 28, 2012 | 15.64 | 15.80 | 15.43 | 15.65 | 454,517 | +0.06(+0.39%) |
Mar 27, 2012 | 15.12 | 15.73 | 14.91 | 15.59 | 684,627 | +0.53(+3.53%) |
Mar 26, 2012 | 16.11 | 16.20 | 14.71 | 15.06 | 1,085,856 | -0.97(-6.05%) |
Mar 23, 2012 | 15.72 | 16.05 | 15.70 | 16.03 | 316,183 | +0.31(+1.94%) |
Mar 22, 2012 | 15.57 | 15.72 | 15.51 | 15.72 | 297,983 | +0.11(+0.73%) |
Mar 21, 2012 | 15.62 | 15.82 | 15.54 | 15.61 | 291,511 | -0.02(-0.10%) |
Mar 20, 2012 | 15.82 | 15.82 | 15.56 | 15.62 | 385,803 | -0.21(-1.30%) |
Mar 19, 2012 | 15.88 | 15.93 | 15.75 | 15.83 | 257,375 | -0.00(-0.02%) |
Mar 16, 2012 | 16.04 | 16.04 | 15.83 | 15.83 | 281,610 | -0.14(-0.86%) |
Mar 15, 2012 | 16.13 | 16.14 | 15.81 | 15.97 | 262,513 | -0.08(-0.52%) |
Mar 14, 2012 | 16.11 | 16.19 | 15.96 | 16.06 | 327,325 | -0.03(-0.17%) |
Mar 13, 2012 | 15.87 | 16.09 | 15.81 | 16.08 | 584,085 | +0.35(+2.23%) |
Mar 12, 2012 | 15.70 | 15.89 | 15.57 | 15.73 | 444,859 | +0.09(+0.59%) |
Mar 09, 2012 | 15.36 | 15.67 | 15.34 | 15.64 | 372,094 | +0.30(+1.94%) |
Mar 08, 2012 | 15.30 | 15.41 | 15.18 | 15.34 | 385,381 | +0.08(+0.50%) |
Mar 07, 2012 | 15.18 | 15.28 | 15.09 | 15.26 | 466,647 | +0.18(+1.19%) |
Mar 06, 2012 | 14.94 | 15.21 | 14.94 | 15.09 | 334,990 | +0.07(+0.48%) |
Mar 05, 2012 | 15.02 | 15.21 | 14.98 | 15.01 | 331,960 | +0.04(+0.28%) |
Mar 02, 2012 | 15.09 | 15.28 | 14.97 | 14.97 | 491,979 | -0.11(-0.76%) |
Mar 01, 2012 | 14.85 | 15.28 | 14.78 | 15.09 | 575,865 | +0.37(+2.55%) |
Feb 29, 2012 | 14.70 | 15.04 | 14.66 | 14.71 | 246,606 | +0.01(+0.05%) |
Feb 28, 2012 | 14.97 | 15.03 | 14.69 | 14.70 | 266,549 | -0.14(-0.93%) |
Feb 27, 2012 | 14.90 | 14.98 | 14.68 | 14.84 | 106,178 | -0.10(-0.69%) |
Feb 24, 2012 | 14.92 | 15.00 | 14.90 | 14.94 | 101,567 | -0.01(-0.08%) |
Feb 23, 2012 | 14.92 | 15.01 | 14.92 | 14.96 | 127,197 | +0.04(+0.28%) |
Feb 22, 2012 | 15.00 | 15.04 | 14.90 | 14.91 | 87,900 | -0.11(-0.71%) |
Feb 21, 2012 | 14.98 | 15.09 | 14.91 | 15.02 | 136,019 | +0.05(+0.36%) |
Feb 17, 2012 | 14.99 | 15.05 | 14.91 | 14.97 | 109,701 | -0.03(-0.23%) |
Feb 16, 2012 | 14.89 | 15.09 | 14.89 | 15.00 | 160,289 | +0.06(+0.38%) |
Feb 15, 2012 | 15.09 | 15.09 | 14.85 | 14.94 | 139,417 | -0.05(-0.33%) |
Feb 14, 2012 | 14.78 | 15.05 | 14.75 | 14.99 | 152,720 | +0.23(+1.58%) |
Feb 13, 2012 | 14.68 | 14.90 | 14.67 | 14.76 | 111,913 | +0.13(+0.91%) |
Feb 10, 2012 | 14.58 | 14.72 | 14.55 | 14.63 | 85,338 | -0.05(-0.31%) |
Feb 09, 2012 | 14.91 | 14.91 | 14.63 | 14.67 | 156,996 | -0.22(-1.49%) |
Feb 08, 2012 | 15.09 | 15.14 | 14.69 | 14.89 | 242,282 | -0.21(-1.39%) |
Feb 07, 2012 | 15.12 | 15.18 | 14.98 | 15.10 | 205,312 | +0.02(+0.13%) |
Feb 06, 2012 | 14.98 | 15.13 | 14.91 | 15.09 | 190,896 | +0.09(+0.61%) |
Feb 03, 2012 | 15.00 | 15.07 | 14.90 | 14.99 | 292,181 | +0.11(+0.75%) |
Feb 02, 2012 | 14.83 | 14.90 | 14.78 | 14.88 | 234,472 | +0.00(+0.00%) |
Feb 01, 2012 | 14.52 | 14.89 | 14.50 | 14.88 | 365,240 | +0.39(+2.66%) |
Jan 31, 2012 | 14.31 | 14.62 | 14.24 | 14.50 | 455,896 | +0.29(+2.07%) |
Jan 30, 2012 | 14.15 | 14.32 | 14.12 | 14.20 | 128,492 | -0.03(-0.24%) |
Jan 27, 2012 | 14.35 | 14.42 | 14.20 | 14.24 | 101,732 | -0.17(-1.19%) |
Jan 26, 2012 | 14.27 | 14.45 | 14.26 | 14.41 | 189,229 | +0.18(+1.24%) |
Jan 25, 2012 | 14.07 | 14.26 | 14.01 | 14.23 | 146,616 | +0.10(+0.68%) |
Jan 24, 2012 | 14.10 | 14.18 | 13.84 | 14.14 | 120,492 | -0.03(-0.19%) |
Jan 23, 2012 | 14.50 | 14.52 | 14.05 | 14.16 | 151,168 | -0.17(-1.16%) |
Jan 20, 2012 | 14.11 | 14.39 | 14.06 | 14.33 | 316,056 | +0.16(+1.12%) |
Jan 19, 2012 | 13.99 | 14.21 | 13.97 | 14.17 | 562,099 | +0.17(+1.24%) |
Jan 18, 2012 | 14.05 | 14.09 | 13.88 | 14.00 | 190,056 | -0.02(-0.13%) |
Jan 17, 2012 | 13.91 | 14.10 | 13.91 | 14.02 | 320,726 | +0.12(+0.90%) |
Jan 13, 2012 | 13.73 | 13.93 | 13.73 | 13.89 | 255,477 | -0.04(-0.27%) |
Jan 12, 2012 | 13.65 | 13.98 | 13.65 | 13.93 | 381,601 | +0.27(+1.97%) |
Jan 11, 2012 | 13.88 | 13.96 | 13.56 | 13.66 | 208,683 | -0.24(-1.72%) |
Jan 10, 2012 | 14.16 | 14.16 | 13.85 | 13.90 | 306,426 | -0.11(-0.76%) |
Jan 09, 2012 | 13.85 | 14.02 | 13.60 | 14.00 | 430,396 | +0.18(+1.32%) |
Jan 06, 2012 | 13.91 | 13.96 | 13.78 | 13.82 | 203,147 | -0.08(-0.57%) |
Jan 05, 2012 | 13.82 | 13.90 | 13.72 | 13.90 | 195,180 | +0.07(+0.52%) |