Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.71 | 16.71 | 15.98 | 16.03 | 26,698 | -0.47(-2.85%) |
Mar 29, 2012 | 16.50 | 16.55 | 16.32 | 16.50 | 11,609 | -0.16(-0.93%) |
Mar 28, 2012 | 16.77 | 16.77 | 16.15 | 16.65 | 46,916 | -0.12(-0.71%) |
Mar 27, 2012 | 16.47 | 16.87 | 16.47 | 16.77 | 15,596 | -0.18(-1.08%) |
Mar 26, 2012 | 16.04 | 17.06 | 15.95 | 16.95 | 22,125 | +1.00(+6.26%) |
Mar 23, 2012 | 15.52 | 15.96 | 15.13 | 15.95 | 32,798 | +0.49(+3.18%) |
Mar 22, 2012 | 16.16 | 16.23 | 15.42 | 15.46 | 18,059 | -0.96(-5.86%) |
Mar 21, 2012 | 16.53 | 16.60 | 16.19 | 16.42 | 15,515 | -0.05(-0.33%) |
Mar 20, 2012 | 16.45 | 16.49 | 16.31 | 16.48 | 15,907 | -0.25(-1.47%) |
Mar 19, 2012 | 16.17 | 16.98 | 16.17 | 16.72 | 16,087 | +0.53(+3.27%) |
Mar 16, 2012 | 16.41 | 16.44 | 15.91 | 16.19 | 53,787 | -0.16(-0.98%) |
Mar 15, 2012 | 16.12 | 16.40 | 16.09 | 16.35 | 10,062 | +0.05(+0.28%) |
Mar 14, 2012 | 16.31 | 16.41 | 16.26 | 16.31 | 11,045 | -0.10(-0.61%) |
Mar 13, 2012 | 15.88 | 16.41 | 15.63 | 16.41 | 19,235 | +0.77(+4.90%) |
Mar 12, 2012 | 15.41 | 15.75 | 15.41 | 15.64 | 9,023 | +0.24(+1.54%) |
Mar 09, 2012 | 14.96 | 15.42 | 14.96 | 15.41 | 18,500 | +0.41(+2.71%) |
Mar 08, 2012 | 15.33 | 15.33 | 14.72 | 15.00 | 11,176 | +0.10(+0.64%) |
Mar 07, 2012 | 14.58 | 14.90 | 14.39 | 14.90 | 18,493 | +0.36(+2.48%) |
Mar 06, 2012 | 14.59 | 14.89 | 14.43 | 14.54 | 26,521 | -0.27(-1.82%) |
Mar 05, 2012 | 14.69 | 14.86 | 14.69 | 14.81 | 15,157 | +0.01(+0.06%) |
Mar 02, 2012 | 15.89 | 15.98 | 14.73 | 14.80 | 37,246 | -1.06(-6.70%) |
Mar 01, 2012 | 16.15 | 16.29 | 15.77 | 15.87 | 15,993 | -0.25(-1.56%) |
Feb 29, 2012 | 16.32 | 16.36 | 15.99 | 16.12 | 30,699 | -0.19(-1.15%) |
Feb 28, 2012 | 16.35 | 16.40 | 16.24 | 16.30 | 8,058 | -0.02(-0.14%) |
Feb 27, 2012 | 16.04 | 16.33 | 16.02 | 16.33 | 5,790 | +0.10(+0.65%) |
Feb 24, 2012 | 16.25 | 16.37 | 16.18 | 16.22 | 7,963 | -0.09(-0.56%) |
Feb 23, 2012 | 15.89 | 16.31 | 15.89 | 16.31 | 14,111 | +0.40(+2.49%) |
Feb 22, 2012 | 15.92 | 16.01 | 15.91 | 15.92 | 20,430 | -0.07(-0.46%) |
Feb 21, 2012 | 16.11 | 16.13 | 15.65 | 15.99 | 48,690 | -0.00(-0.03%) |
Feb 17, 2012 | 16.12 | 16.19 | 15.94 | 15.99 | 18,719 | -0.11(-0.71%) |
Feb 16, 2012 | 15.10 | 16.34 | 15.10 | 16.11 | 12,887 | +1.01(+6.71%) |
Feb 15, 2012 | 15.54 | 15.54 | 15.05 | 15.10 | 29,124 | -0.30(-1.95%) |
Feb 14, 2012 | 16.23 | 16.23 | 15.39 | 15.40 | 7,928 | -0.29(-1.83%) |
Feb 13, 2012 | 15.73 | 15.73 | 15.57 | 15.68 | 8,016 | +0.21(+1.36%) |
Feb 10, 2012 | 15.96 | 16.19 | 15.37 | 15.47 | 51,491 | -0.72(-4.42%) |
Feb 09, 2012 | 16.61 | 16.61 | 16.16 | 16.19 | 10,062 | -0.26(-1.61%) |
Feb 08, 2012 | 16.56 | 16.56 | 16.08 | 16.45 | 16,357 | +0.00(+0.00%) |
Feb 07, 2012 | 16.66 | 16.82 | 16.32 | 16.45 | 20,162 | -0.21(-1.23%) |
Feb 06, 2012 | 16.89 | 16.92 | 16.52 | 16.66 | 26,297 | -0.32(-1.91%) |
Feb 03, 2012 | 16.50 | 17.19 | 16.39 | 16.98 | 33,043 | +0.63(+3.85%) |
Feb 02, 2012 | 16.31 | 16.49 | 16.20 | 16.35 | 22,632 | +0.00(+0.03%) |
Feb 01, 2012 | 15.62 | 16.41 | 15.62 | 16.35 | 31,464 | +0.65(+4.12%) |
Jan 31, 2012 | 16.07 | 16.07 | 15.60 | 15.70 | 33,934 | -0.19(-1.18%) |
Jan 30, 2012 | 15.76 | 15.99 | 15.76 | 15.89 | 17,515 | -0.07(-0.43%) |
Jan 27, 2012 | 15.83 | 15.96 | 15.70 | 15.96 | 12,966 | +0.13(+0.84%) |
Jan 26, 2012 | 15.89 | 15.90 | 15.69 | 15.83 | 19,772 | -0.05(-0.29%) |
Jan 25, 2012 | 15.61 | 15.96 | 15.61 | 15.87 | 20,290 | +0.28(+1.78%) |
Jan 24, 2012 | 15.34 | 15.60 | 15.32 | 15.59 | 19,182 | +0.23(+1.48%) |
Jan 23, 2012 | 15.50 | 15.50 | 15.03 | 15.37 | 25,781 | +0.04(+0.27%) |
Jan 20, 2012 | 15.05 | 15.42 | 14.97 | 15.32 | 28,650 | +0.32(+2.13%) |
Jan 19, 2012 | 15.16 | 15.16 | 14.97 | 15.00 | 14,598 | -0.21(-1.35%) |
Jan 18, 2012 | 14.73 | 15.21 | 14.69 | 15.21 | 25,830 | +0.27(+1.80%) |
Jan 17, 2012 | 15.23 | 15.23 | 14.41 | 14.94 | 24,437 | -0.17(-1.12%) |
Jan 13, 2012 | 15.13 | 15.41 | 15.09 | 15.11 | 19,629 | -0.30(-1.92%) |
Jan 12, 2012 | 15.47 | 15.48 | 15.28 | 15.41 | 16,331 | -0.07(-0.47%) |
Jan 11, 2012 | 15.24 | 15.50 | 15.13 | 15.48 | 44,630 | +0.16(+1.06%) |
Jan 10, 2012 | 15.27 | 15.49 | 14.93 | 15.32 | 47,412 | +0.26(+1.71%) |
Jan 09, 2012 | 15.05 | 15.19 | 14.98 | 15.06 | 41,784 | +0.00(+0.03%) |
Jan 06, 2012 | 15.26 | 15.26 | 14.74 | 15.05 | 30,039 | -0.17(-1.10%) |
Jan 05, 2012 | 15.54 | 15.54 | 15.03 | 15.22 | 19,454 | -0.38(-2.47%) |