Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.19 | 14.40 | 14.13 | 14.24 | 5,804 | +0.08(+0.59%) |
Mar 29, 2012 | 14.33 | 14.34 | 14.15 | 14.16 | 7,616 | -0.21(-1.43%) |
Mar 28, 2012 | 14.43 | 14.51 | 14.33 | 14.36 | 10,214 | -0.10(-0.69%) |
Mar 27, 2012 | 15.08 | 15.08 | 14.39 | 14.46 | 23,016 | -0.76(-4.96%) |
Mar 26, 2012 | 15.23 | 15.26 | 15.08 | 15.22 | 4,719 | -0.04(-0.29%) |
Mar 23, 2012 | 15.53 | 15.53 | 15.26 | 15.26 | 5,917 | -0.16(-1.06%) |
Mar 22, 2012 | 15.58 | 15.60 | 15.42 | 15.42 | 3,844 | -0.09(-0.59%) |
Mar 21, 2012 | 15.42 | 15.52 | 15.26 | 15.52 | 1,571 | +0.09(+0.59%) |
Mar 20, 2012 | 15.36 | 15.62 | 15.36 | 15.42 | 9,514 | +0.06(+0.40%) |
Mar 19, 2012 | 15.21 | 15.36 | 14.97 | 15.36 | 9,373 | +0.19(+1.25%) |
Mar 16, 2012 | 15.29 | 15.53 | 15.09 | 15.17 | 4,285 | -0.19(-1.24%) |
Mar 15, 2012 | 15.47 | 15.53 | 15.34 | 15.36 | 4,362 | -0.17(-1.07%) |
Mar 14, 2012 | 15.41 | 15.62 | 15.41 | 15.53 | 3,030 | +0.05(+0.30%) |
Mar 13, 2012 | 15.67 | 15.71 | 15.41 | 15.48 | 7,017 | -0.18(-1.13%) |
Mar 12, 2012 | 15.35 | 15.81 | 15.35 | 15.66 | 8,072 | +0.13(+0.86%) |
Mar 09, 2012 | 15.47 | 15.53 | 15.29 | 15.53 | 3,316 | -0.10(-0.63%) |
Mar 08, 2012 | 15.63 | 15.63 | 15.58 | 15.62 | 2,476 | +0.14(+0.88%) |
Mar 07, 2012 | 14.98 | 15.67 | 14.81 | 15.49 | 25,693 | +0.59(+3.97%) |
Mar 06, 2012 | 15.52 | 15.52 | 14.73 | 14.90 | 19,776 | -0.80(-5.07%) |
Mar 05, 2012 | 15.70 | 15.70 | 15.30 | 15.69 | 5,633 | +0.07(+0.44%) |
Mar 02, 2012 | 15.50 | 15.62 | 15.50 | 15.62 | 1,907 | +0.00(+0.00%) |
Mar 01, 2012 | 15.61 | 15.70 | 15.35 | 15.62 | 6,043 | +0.02(+0.12%) |
Feb 29, 2012 | 15.59 | 15.81 | 15.41 | 15.61 | 14,913 | +0.05(+0.34%) |
Feb 28, 2012 | 15.55 | 15.81 | 15.30 | 15.55 | 10,934 | +0.07(+0.48%) |
Feb 27, 2012 | 15.64 | 15.64 | 15.48 | 15.48 | 6,021 | -0.11(-0.70%) |
Feb 24, 2012 | 15.38 | 15.59 | 15.38 | 15.59 | 12,696 | +0.15(+0.95%) |
Feb 23, 2012 | 15.40 | 15.50 | 15.17 | 15.44 | 8,363 | +0.03(+0.23%) |
Feb 22, 2012 | 15.27 | 15.41 | 15.27 | 15.41 | 6,552 | +0.00(+0.02%) |
Feb 21, 2012 | 15.40 | 15.41 | 15.19 | 15.40 | 15,770 | +0.23(+1.53%) |
Feb 17, 2012 | 15.12 | 15.34 | 15.12 | 15.17 | 7,700 | +0.07(+0.48%) |
Feb 16, 2012 | 15.09 | 15.19 | 14.90 | 15.10 | 10,478 | +0.12(+0.82%) |
Feb 15, 2012 | 15.05 | 15.05 | 14.81 | 14.98 | 11,374 | -0.12(-0.81%) |
Feb 14, 2012 | 15.08 | 15.10 | 14.87 | 15.10 | 15,704 | -0.09(-0.60%) |
Feb 13, 2012 | 15.12 | 15.32 | 15.10 | 15.19 | 3,041 | -0.07(-0.45%) |
Feb 10, 2012 | 15.28 | 15.28 | 15.05 | 15.26 | 4,299 | -0.19(-1.20%) |
Feb 09, 2012 | 15.41 | 15.46 | 15.10 | 15.44 | 15,792 | -0.02(-0.14%) |
Feb 08, 2012 | 15.51 | 15.53 | 15.19 | 15.47 | 7,879 | -0.05(-0.33%) |
Feb 07, 2012 | 15.28 | 15.55 | 15.28 | 15.52 | 9,400 | +0.03(+0.21%) |
Feb 06, 2012 | 15.27 | 15.59 | 14.83 | 15.48 | 11,283 | +0.07(+0.47%) |
Feb 03, 2012 | 15.46 | 15.56 | 15.23 | 15.41 | 6,657 | -0.05(-0.33%) |
Feb 02, 2012 | 15.55 | 15.55 | 14.50 | 15.46 | 15,154 | -0.09(-0.58%) |
Feb 01, 2012 | 14.94 | 15.65 | 14.73 | 15.55 | 42,813 | +0.55(+3.66%) |
Jan 31, 2012 | 15.01 | 15.19 | 14.83 | 15.00 | 8,065 | +0.05(+0.34%) |
Jan 30, 2012 | 14.99 | 15.01 | 14.74 | 14.95 | 20,056 | +0.09(+0.58%) |
Jan 27, 2012 | 14.81 | 14.94 | 14.58 | 14.87 | 12,886 | +0.32(+2.19%) |
Jan 26, 2012 | 14.37 | 14.72 | 14.18 | 14.55 | 17,359 | +0.38(+2.66%) |
Jan 25, 2012 | 13.79 | 14.83 | 13.56 | 14.17 | 27,561 | +0.61(+4.50%) |
Jan 24, 2012 | 13.40 | 13.85 | 13.31 | 13.56 | 29,454 | +0.27(+2.03%) |
Jan 23, 2012 | 13.19 | 13.42 | 13.19 | 13.29 | 25,055 | +0.00(+0.03%) |
Jan 20, 2012 | 13.52 | 13.56 | 13.10 | 13.29 | 38,174 | -0.37(-2.68%) |
Jan 19, 2012 | 14.12 | 14.23 | 13.65 | 13.65 | 23,156 | -0.70(-4.86%) |
Jan 18, 2012 | 14.11 | 14.57 | 14.10 | 14.35 | 12,570 | +0.24(+1.71%) |
Jan 17, 2012 | 14.26 | 14.33 | 14.10 | 14.11 | 22,042 | -0.24(-1.68%) |
Jan 13, 2012 | 14.14 | 14.36 | 14.12 | 14.35 | 12,715 | +0.07(+0.50%) |
Jan 12, 2012 | 14.12 | 14.28 | 14.12 | 14.28 | 15,747 | +0.07(+0.46%) |
Jan 11, 2012 | 14.31 | 14.39 | 14.16 | 14.21 | 173,487 | -0.18(-1.23%) |
Jan 10, 2012 | 14.30 | 14.52 | 14.19 | 14.39 | 10,170 | +0.15(+1.05%) |
Jan 09, 2012 | 14.35 | 14.55 | 14.24 | 14.24 | 11,278 | -0.10(-0.73%) |
Jan 06, 2012 | 14.45 | 14.80 | 14.34 | 14.34 | 5,290 | -0.00(-0.03%) |
Jan 05, 2012 | 14.37 | 14.41 | 14.28 | 14.35 | 15,789 | -0.02(-0.13%) |