Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.57 | 15.71 | 15.17 | 15.32 | 343,510 | -0.12(-0.78%) |
Mar 29, 2012 | 15.23 | 15.49 | 15.19 | 15.44 | 338,927 | +0.10(+0.65%) |
Mar 28, 2012 | 15.39 | 15.65 | 15.09 | 15.34 | 229,170 | +0.00(+0.00%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.33 | 15.34 | 295,032 | -0.60(-3.76%) |
Mar 26, 2012 | 15.73 | 15.98 | 15.68 | 15.94 | 419,704 | +0.34(+2.18%) |
Mar 23, 2012 | 15.51 | 15.65 | 15.33 | 15.60 | 256,181 | +0.04(+0.26%) |
Mar 22, 2012 | 15.44 | 15.61 | 15.28 | 15.56 | 284,488 | +0.01(+0.06%) |
Mar 21, 2012 | 15.30 | 15.65 | 15.27 | 15.55 | 345,821 | +0.32(+2.10%) |
Mar 20, 2012 | 15.49 | 15.55 | 15.21 | 15.23 | 350,722 | -0.36(-2.31%) |
Mar 19, 2012 | 15.52 | 15.80 | 15.33 | 15.59 | 383,047 | +0.00(+0.00%) |
Mar 16, 2012 | 15.56 | 15.76 | 15.40 | 15.59 | 789,337 | +0.09(+0.58%) |
Mar 15, 2012 | 15.53 | 15.59 | 15.21 | 15.50 | 310,541 | -0.04(-0.26%) |
Mar 14, 2012 | 15.57 | 15.64 | 15.43 | 15.54 | 751,584 | -0.04(-0.26%) |
Mar 13, 2012 | 15.21 | 15.60 | 15.15 | 15.58 | 447,011 | +0.48(+3.18%) |
Mar 12, 2012 | 15.03 | 15.23 | 14.93 | 15.10 | 640,269 | +0.03(+0.20%) |
Mar 09, 2012 | 14.93 | 15.28 | 14.81 | 15.07 | 598,432 | +0.11(+0.74%) |
Mar 08, 2012 | 14.83 | 15.08 | 14.72 | 14.96 | 422,938 | +0.16(+1.08%) |
Mar 07, 2012 | 14.53 | 14.93 | 14.53 | 14.80 | 512,822 | +0.32(+2.21%) |
Mar 06, 2012 | 14.58 | 14.75 | 14.29 | 14.48 | 604,643 | -0.26(-1.76%) |
Mar 05, 2012 | 14.60 | 14.93 | 14.53 | 14.74 | 601,947 | +0.14(+0.96%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.50 | 14.60 | 499,300 | -0.16(-1.08%) |
Mar 01, 2012 | 14.75 | 15.24 | 14.74 | 14.76 | 378,140 | +0.10(+0.68%) |
Feb 29, 2012 | 15.17 | 15.28 | 14.64 | 14.66 | 541,175 | -0.51(-3.36%) |
Feb 28, 2012 | 14.90 | 15.25 | 14.75 | 15.17 | 605,312 | +0.20(+1.34%) |
Feb 27, 2012 | 15.50 | 15.66 | 14.94 | 14.97 | 592,716 | -0.74(-4.71%) |
Feb 24, 2012 | 15.71 | 15.79 | 15.28 | 15.71 | 635,857 | -0.09(-0.57%) |
Feb 23, 2012 | 15.16 | 15.84 | 15.07 | 15.80 | 780,465 | +0.72(+4.77%) |
Feb 22, 2012 | 15.11 | 15.17 | 14.76 | 15.08 | 706,376 | -0.06(-0.40%) |
Feb 21, 2012 | 15.26 | 15.42 | 15.06 | 15.14 | 709,769 | -0.02(-0.13%) |
Feb 17, 2012 | 15.81 | 15.83 | 15.08 | 15.16 | 548,370 | -0.58(-3.68%) |
Feb 16, 2012 | 15.00 | 15.83 | 15.00 | 15.74 | 697,746 | +0.79(+5.28%) |
Feb 15, 2012 | 15.47 | 15.48 | 14.92 | 14.95 | 680,761 | -0.49(-3.17%) |
Feb 14, 2012 | 15.32 | 15.45 | 15.19 | 15.44 | 641,659 | -0.01(-0.06%) |
Feb 13, 2012 | 15.32 | 15.58 | 15.30 | 15.45 | 698,433 | +0.18(+1.21%) |
Feb 10, 2012 | 15.41 | 15.45 | 15.04 | 15.27 | 1,001,128 | -0.34(-2.21%) |
Feb 09, 2012 | 15.02 | 16.01 | 14.83 | 15.61 | 2,076,421 | -0.55(-3.40%) |
Feb 08, 2012 | 16.08 | 16.34 | 15.88 | 16.16 | 615,857 | +0.04(+0.25%) |
Feb 07, 2012 | 16.45 | 16.62 | 16.00 | 16.12 | 876,215 | -0.26(-1.59%) |
Feb 06, 2012 | 16.49 | 16.54 | 16.15 | 16.38 | 671,097 | -0.17(-1.03%) |
Feb 03, 2012 | 16.34 | 16.81 | 16.34 | 16.55 | 1,028,062 | +0.35(+2.16%) |
Feb 02, 2012 | 16.08 | 16.34 | 15.83 | 16.20 | 761,197 | +0.17(+1.06%) |
Feb 01, 2012 | 15.74 | 16.25 | 15.50 | 16.03 | 1,158,407 | +0.34(+2.17%) |
Jan 31, 2012 | 15.57 | 15.79 | 15.40 | 15.69 | 6,714,470 | +0.22(+1.42%) |
Jan 30, 2012 | 15.60 | 15.66 | 15.20 | 15.47 | 2,010,282 | +0.28(+1.84%) |
Jan 27, 2012 | 15.18 | 15.68 | 15.05 | 15.19 | 1,284,611 | +0.06(+0.40%) |
Jan 26, 2012 | 19.09 | 19.10 | 14.25 | 15.13 | 7,675,471 | -3.98(-20.83%) |
Jan 25, 2012 | 18.85 | 19.22 | 18.72 | 19.11 | 761,384 | +0.39(+2.08%) |
Jan 24, 2012 | 18.75 | 19.05 | 18.68 | 18.72 | 867,054 | -0.03(-0.16%) |
Jan 23, 2012 | 19.13 | 19.40 | 18.70 | 18.75 | 856,109 | -0.16(-0.85%) |
Jan 20, 2012 | 19.34 | 19.48 | 18.77 | 18.91 | 805,007 | -0.43(-2.22%) |
Jan 19, 2012 | 19.53 | 19.57 | 19.12 | 19.34 | 685,124 | -0.04(-0.21%) |
Jan 18, 2012 | 19.52 | 19.60 | 19.27 | 19.38 | 658,297 | -0.20(-1.02%) |
Jan 17, 2012 | 19.37 | 19.62 | 19.27 | 19.58 | 1,143,143 | +0.32(+1.66%) |
Jan 13, 2012 | 19.03 | 19.30 | 18.92 | 19.26 | 640,220 | +0.06(+0.31%) |
Jan 12, 2012 | 19.16 | 19.41 | 18.97 | 19.20 | 647,786 | +0.04(+0.21%) |
Jan 11, 2012 | 19.32 | 19.44 | 18.96 | 19.16 | 556,271 | -0.17(-0.88%) |
Jan 10, 2012 | 19.39 | 19.64 | 19.20 | 19.33 | 795,460 | +0.27(+1.42%) |
Jan 09, 2012 | 18.53 | 19.07 | 18.39 | 19.06 | 633,613 | +0.55(+2.97%) |
Jan 06, 2012 | 18.59 | 18.88 | 18.21 | 18.51 | 519,992 | -0.08(-0.43%) |
Jan 05, 2012 | 18.10 | 19.14 | 17.93 | 18.59 | 1,101,690 | +0.86(+4.85%) |