Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.00 | 15.00 | 14.91 | 14.96 | 258,127 | +0.05(+0.36%) |
Mar 29, 2012 | 14.87 | 14.94 | 14.76 | 14.91 | 178,183 | -0.04(-0.28%) |
Mar 28, 2012 | 15.00 | 15.00 | 14.85 | 14.95 | 64,752 | -0.06(-0.39%) |
Mar 27, 2012 | 15.04 | 15.07 | 15.01 | 15.01 | 99,695 | -0.01(-0.04%) |
Mar 26, 2012 | 14.97 | 15.03 | 14.96 | 15.01 | 67,108 | +0.11(+0.72%) |
Mar 23, 2012 | 14.85 | 14.93 | 14.77 | 14.91 | 450,357 | +0.05(+0.34%) |
Mar 22, 2012 | 14.87 | 14.90 | 14.78 | 14.85 | 85,915 | -0.14(-0.95%) |
Mar 21, 2012 | 15.04 | 15.06 | 14.96 | 15.00 | 81,633 | -0.02(-0.12%) |
Mar 20, 2012 | 14.99 | 15.05 | 14.95 | 15.02 | 275,249 | -0.06(-0.39%) |
Mar 19, 2012 | 15.05 | 15.15 | 15.04 | 15.08 | 851,752 | +0.00(+0.00%) |
Mar 16, 2012 | 15.06 | 15.09 | 15.04 | 15.07 | 125,375 | +0.00(+0.02%) |
Mar 15, 2012 | 14.99 | 15.07 | 14.95 | 15.07 | 176,711 | +0.10(+0.67%) |
Mar 14, 2012 | 15.06 | 15.09 | 14.94 | 14.97 | 112,816 | -0.09(-0.58%) |
Mar 13, 2012 | 14.89 | 15.06 | 14.89 | 15.06 | 88,438 | +0.26(+1.74%) |
Mar 12, 2012 | 14.80 | 14.83 | 14.76 | 14.80 | 57,432 | +0.02(+0.12%) |
Mar 09, 2012 | 14.69 | 14.84 | 14.68 | 14.78 | 67,705 | +0.12(+0.79%) |
Mar 08, 2012 | 14.69 | 14.69 | 14.59 | 14.67 | 163,406 | +0.10(+0.67%) |
Mar 07, 2012 | 14.49 | 14.57 | 14.45 | 14.57 | 47,114 | +0.14(+0.94%) |
Mar 06, 2012 | 14.62 | 14.62 | 14.41 | 14.44 | 294,300 | -0.26(-1.78%) |
Mar 05, 2012 | 14.66 | 14.71 | 14.59 | 14.70 | 115,231 | +0.02(+0.16%) |
Mar 02, 2012 | 14.75 | 14.77 | 14.66 | 14.67 | 107,207 | -0.09(-0.63%) |
Mar 01, 2012 | 14.73 | 14.82 | 14.72 | 14.77 | 71,903 | +0.07(+0.47%) |
Feb 29, 2012 | 14.78 | 14.83 | 14.65 | 14.70 | 76,344 | -0.05(-0.34%) |
Feb 28, 2012 | 14.82 | 14.84 | 14.71 | 14.75 | 144,781 | -0.05(-0.34%) |
Feb 27, 2012 | 14.71 | 14.85 | 14.63 | 14.80 | 190,715 | +0.02(+0.13%) |
Feb 24, 2012 | 14.79 | 14.84 | 14.76 | 14.78 | 64,136 | +0.02(+0.13%) |
Feb 23, 2012 | 14.67 | 14.78 | 14.65 | 14.76 | 90,110 | +0.09(+0.63%) |
Feb 22, 2012 | 14.77 | 14.77 | 14.65 | 14.67 | 121,033 | -0.09(-0.63%) |
Feb 21, 2012 | 14.88 | 14.91 | 14.74 | 14.76 | 69,949 | -0.06(-0.43%) |
Feb 17, 2012 | 14.88 | 14.88 | 14.80 | 14.83 | 500,818 | +0.03(+0.21%) |
Feb 16, 2012 | 14.58 | 14.80 | 14.58 | 14.79 | 173,659 | +0.20(+1.38%) |
Feb 15, 2012 | 14.68 | 14.68 | 14.54 | 14.59 | 175,798 | -0.02(-0.11%) |
Feb 14, 2012 | 14.65 | 14.65 | 14.53 | 14.61 | 92,026 | -0.09(-0.60%) |
Feb 13, 2012 | 14.74 | 14.75 | 14.62 | 14.70 | 372,070 | +0.11(+0.76%) |
Feb 10, 2012 | 14.62 | 14.63 | 14.55 | 14.58 | 94,682 | -0.15(-1.03%) |
Feb 09, 2012 | 14.76 | 14.76 | 14.63 | 14.74 | 120,565 | +0.00(+0.02%) |
Feb 08, 2012 | 14.71 | 14.78 | 14.64 | 14.73 | 136,613 | +0.03(+0.20%) |
Feb 07, 2012 | 14.66 | 14.74 | 14.62 | 14.70 | 148,636 | +0.01(+0.05%) |
Feb 06, 2012 | 14.68 | 14.70 | 14.65 | 14.70 | 138,971 | -0.04(-0.29%) |
Feb 03, 2012 | 14.69 | 14.74 | 14.66 | 14.74 | 159,026 | +0.24(+1.66%) |
Feb 02, 2012 | 14.52 | 14.54 | 14.47 | 14.50 | 196,551 | +0.01(+0.06%) |
Feb 01, 2012 | 14.40 | 14.52 | 14.39 | 14.49 | 173,150 | +0.23(+1.58%) |
Jan 31, 2012 | 14.39 | 14.39 | 14.22 | 14.26 | 193,042 | -0.03(-0.20%) |
Jan 30, 2012 | 14.26 | 14.32 | 14.16 | 14.29 | 169,947 | -0.08(-0.55%) |
Jan 27, 2012 | 14.37 | 14.39 | 14.31 | 14.37 | 89,985 | -0.02(-0.13%) |
Jan 26, 2012 | 14.53 | 14.53 | 14.34 | 14.39 | 119,939 | -0.06(-0.42%) |
Jan 25, 2012 | 14.30 | 14.46 | 14.25 | 14.45 | 724,256 | +0.13(+0.93%) |
Jan 24, 2012 | 14.22 | 14.32 | 14.18 | 14.32 | 105,475 | +0.01(+0.08%) |
Jan 23, 2012 | 14.31 | 14.41 | 14.24 | 14.31 | 131,539 | -0.00(-0.00%) |
Jan 20, 2012 | 14.28 | 14.31 | 14.23 | 14.31 | 191,639 | +0.02(+0.11%) |
Jan 19, 2012 | 14.29 | 14.31 | 14.21 | 14.29 | 191,564 | +0.06(+0.41%) |
Jan 18, 2012 | 14.11 | 14.23 | 14.08 | 14.23 | 362,745 | +0.12(+0.86%) |
Jan 17, 2012 | 14.23 | 14.23 | 14.08 | 14.11 | 237,901 | +0.02(+0.13%) |
Jan 13, 2012 | 14.03 | 14.10 | 13.98 | 14.09 | 176,511 | -0.05(-0.34%) |
Jan 12, 2012 | 14.13 | 14.14 | 14.01 | 14.14 | 143,143 | +0.03(+0.23%) |
Jan 11, 2012 | 14.03 | 14.13 | 14.01 | 14.11 | 135,783 | +0.06(+0.45%) |
Jan 10, 2012 | 14.06 | 14.12 | 14.05 | 14.05 | 440,126 | +0.12(+0.86%) |
Jan 09, 2012 | 13.96 | 13.98 | 13.85 | 13.93 | 240,878 | +0.03(+0.19%) |
Jan 06, 2012 | 13.93 | 13.99 | 13.81 | 13.90 | 507,077 | -0.03(-0.19%) |
Jan 05, 2012 | 13.79 | 13.96 | 13.65 | 13.93 | 512,370 | +0.06(+0.46%) |