Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.25 | 14.25 | 14.04 | 14.06 | 292,378 | -0.13(-0.91%) |
Mar 29, 2012 | 14.15 | 14.25 | 14.06 | 14.19 | 201,163 | +0.00(+0.03%) |
Mar 28, 2012 | 14.38 | 14.40 | 14.15 | 14.18 | 410,145 | -0.20(-1.38%) |
Mar 27, 2012 | 14.47 | 14.51 | 14.15 | 14.38 | 335,131 | -0.04(-0.30%) |
Mar 26, 2012 | 14.40 | 14.54 | 14.34 | 14.42 | 261,894 | +0.15(+1.06%) |
Mar 23, 2012 | 14.15 | 14.38 | 14.12 | 14.27 | 201,585 | +0.16(+1.10%) |
Mar 22, 2012 | 14.05 | 14.12 | 13.95 | 14.12 | 145,212 | +0.00(+0.03%) |
Mar 21, 2012 | 14.27 | 14.31 | 14.11 | 14.11 | 217,226 | -0.15(-1.06%) |
Mar 20, 2012 | 14.30 | 14.41 | 14.22 | 14.26 | 214,166 | -0.10(-0.70%) |
Mar 19, 2012 | 14.29 | 14.55 | 14.23 | 14.37 | 219,758 | -0.01(-0.05%) |
Mar 16, 2012 | 14.36 | 14.42 | 14.29 | 14.37 | 505,838 | +0.01(+0.05%) |
Mar 15, 2012 | 14.43 | 14.50 | 14.27 | 14.37 | 215,514 | -0.05(-0.32%) |
Mar 14, 2012 | 14.76 | 14.78 | 14.31 | 14.41 | 421,038 | -0.37(-2.50%) |
Mar 13, 2012 | 14.35 | 14.78 | 14.33 | 14.78 | 504,306 | +0.53(+3.68%) |
Mar 12, 2012 | 14.40 | 14.65 | 14.21 | 14.26 | 283,920 | -0.32(-2.19%) |
Mar 09, 2012 | 14.47 | 14.62 | 14.38 | 14.58 | 286,070 | +0.13(+0.92%) |
Mar 08, 2012 | 14.48 | 14.51 | 14.28 | 14.44 | 214,876 | +0.00(+0.03%) |
Mar 07, 2012 | 14.33 | 14.51 | 14.15 | 14.44 | 419,899 | +0.16(+1.12%) |
Mar 06, 2012 | 14.33 | 14.45 | 14.20 | 14.28 | 376,043 | -0.14(-0.94%) |
Mar 05, 2012 | 14.13 | 14.42 | 14.05 | 14.42 | 252,821 | +0.23(+1.65%) |
Mar 02, 2012 | 14.18 | 14.36 | 14.11 | 14.18 | 509,669 | +0.03(+0.22%) |
Mar 01, 2012 | 14.42 | 14.50 | 14.11 | 14.15 | 306,700 | -0.19(-1.30%) |
Feb 29, 2012 | 14.40 | 14.65 | 14.30 | 14.34 | 546,797 | +0.00(+0.00%) |
Feb 28, 2012 | 14.52 | 14.56 | 14.27 | 14.34 | 199,744 | -0.13(-0.89%) |
Feb 27, 2012 | 14.43 | 14.52 | 14.29 | 14.47 | 206,788 | -0.01(-0.05%) |
Feb 24, 2012 | 14.54 | 14.54 | 14.16 | 14.47 | 297,746 | -0.10(-0.67%) |
Feb 23, 2012 | 14.33 | 14.73 | 14.33 | 14.57 | 320,627 | +0.23(+1.63%) |
Feb 22, 2012 | 14.34 | 14.46 | 14.29 | 14.34 | 134,494 | -0.07(-0.51%) |
Feb 21, 2012 | 14.44 | 14.53 | 14.30 | 14.41 | 165,385 | +0.00(+0.03%) |
Feb 17, 2012 | 14.58 | 14.59 | 14.20 | 14.41 | 395,273 | -0.12(-0.80%) |
Feb 16, 2012 | 14.28 | 14.68 | 14.26 | 14.52 | 314,246 | +0.28(+1.94%) |
Feb 15, 2012 | 14.31 | 14.38 | 14.16 | 14.25 | 221,465 | -0.05(-0.35%) |
Feb 14, 2012 | 14.39 | 14.40 | 14.16 | 14.30 | 197,919 | -0.11(-0.78%) |
Feb 13, 2012 | 14.29 | 14.58 | 14.29 | 14.41 | 232,175 | +0.20(+1.40%) |
Feb 10, 2012 | 14.50 | 14.54 | 14.21 | 14.21 | 255,665 | -0.32(-2.19%) |
Feb 09, 2012 | 14.61 | 14.64 | 14.44 | 14.53 | 328,606 | -0.02(-0.16%) |
Feb 08, 2012 | 14.48 | 14.60 | 14.38 | 14.56 | 240,541 | +0.08(+0.59%) |
Feb 07, 2012 | 14.33 | 14.47 | 14.33 | 14.47 | 227,945 | +0.17(+1.19%) |
Feb 06, 2012 | 14.36 | 14.44 | 14.25 | 14.30 | 353,331 | -0.01(-0.05%) |
Feb 03, 2012 | 14.47 | 14.47 | 14.25 | 14.31 | 431,360 | -0.02(-0.11%) |
Feb 02, 2012 | 14.19 | 14.43 | 14.19 | 14.32 | 213,562 | +0.09(+0.62%) |
Feb 01, 2012 | 14.02 | 14.29 | 13.88 | 14.24 | 489,163 | +0.27(+1.94%) |
Jan 31, 2012 | 13.71 | 14.03 | 13.68 | 13.96 | 479,921 | +0.29(+2.15%) |
Jan 30, 2012 | 13.74 | 13.79 | 13.65 | 13.67 | 261,834 | -0.10(-0.76%) |
Jan 27, 2012 | 14.00 | 14.00 | 13.71 | 13.78 | 320,460 | -0.23(-1.65%) |
Jan 26, 2012 | 13.85 | 14.05 | 13.80 | 14.01 | 289,387 | +0.18(+1.28%) |
Jan 25, 2012 | 13.71 | 13.85 | 13.67 | 13.83 | 264,921 | +0.10(+0.70%) |
Jan 24, 2012 | 13.74 | 13.76 | 13.63 | 13.73 | 200,156 | -0.02(-0.11%) |
Jan 23, 2012 | 13.80 | 13.82 | 13.67 | 13.75 | 253,333 | -0.03(-0.20%) |
Jan 20, 2012 | 13.59 | 13.79 | 13.59 | 13.78 | 334,879 | +0.22(+1.62%) |
Jan 19, 2012 | 13.63 | 13.66 | 13.46 | 13.56 | 173,727 | -0.04(-0.31%) |
Jan 18, 2012 | 13.66 | 13.67 | 13.30 | 13.60 | 384,972 | -0.02(-0.11%) |
Jan 17, 2012 | 13.39 | 13.72 | 13.39 | 13.61 | 443,730 | +0.31(+2.29%) |
Jan 13, 2012 | 13.26 | 13.35 | 13.21 | 13.31 | 114,621 | -0.06(-0.43%) |
Jan 12, 2012 | 13.36 | 13.41 | 13.25 | 13.37 | 222,418 | +0.02(+0.14%) |
Jan 11, 2012 | 13.24 | 13.42 | 13.24 | 13.35 | 407,257 | +0.11(+0.82%) |
Jan 10, 2012 | 13.36 | 13.36 | 13.20 | 13.24 | 265,258 | -0.02(-0.15%) |
Jan 09, 2012 | 13.35 | 13.41 | 13.20 | 13.26 | 497,614 | -0.01(-0.09%) |
Jan 06, 2012 | 13.28 | 13.32 | 13.15 | 13.27 | 216,106 | +0.01(+0.09%) |
Jan 05, 2012 | 13.27 | 13.34 | 13.17 | 13.26 | 248,402 | -0.02(-0.17%) |