Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.85 | 15.88 | 15.48 | 15.69 | 493,338 | +0.01(+0.08%) |
Mar 29, 2012 | 15.39 | 15.78 | 15.21 | 15.68 | 547,206 | +0.21(+1.38%) |
Mar 28, 2012 | 15.77 | 15.77 | 15.32 | 15.47 | 616,990 | -0.24(-1.53%) |
Mar 27, 2012 | 15.97 | 15.99 | 15.62 | 15.71 | 734,586 | -0.29(-1.83%) |
Mar 26, 2012 | 16.19 | 16.24 | 15.81 | 16.00 | 869,494 | +0.06(+0.38%) |
Mar 23, 2012 | 16.57 | 16.57 | 15.41 | 15.94 | 1,141,407 | +0.53(+3.46%) |
Mar 22, 2012 | 15.40 | 15.60 | 15.07 | 15.41 | 734,382 | -0.23(-1.45%) |
Mar 21, 2012 | 15.36 | 15.89 | 15.24 | 15.63 | 761,512 | +0.38(+2.49%) |
Mar 20, 2012 | 15.25 | 15.45 | 14.93 | 15.25 | 575,731 | -0.20(-1.29%) |
Mar 19, 2012 | 15.37 | 15.69 | 15.21 | 15.45 | 785,595 | +0.07(+0.48%) |
Mar 16, 2012 | 15.54 | 15.64 | 15.36 | 15.38 | 829,378 | -0.08(-0.52%) |
Mar 15, 2012 | 15.29 | 15.63 | 15.09 | 15.46 | 825,331 | +0.25(+1.62%) |
Mar 14, 2012 | 14.64 | 15.35 | 14.64 | 15.21 | 1,039,974 | +0.64(+4.39%) |
Mar 13, 2012 | 14.56 | 14.66 | 14.45 | 14.57 | 1,450,062 | +0.09(+0.64%) |
Mar 12, 2012 | 14.67 | 14.82 | 14.27 | 14.48 | 1,073,476 | -0.12(-0.82%) |
Mar 09, 2012 | 14.89 | 14.95 | 14.54 | 14.60 | 1,252,953 | -0.13(-0.90%) |
Mar 08, 2012 | 14.77 | 15.07 | 14.61 | 14.73 | 632,230 | +0.15(+1.05%) |
Mar 07, 2012 | 14.59 | 14.97 | 14.55 | 14.58 | 1,146,060 | +0.11(+0.74%) |
Mar 06, 2012 | 14.65 | 14.72 | 13.93 | 14.47 | 1,419,691 | -0.33(-2.21%) |
Mar 05, 2012 | 15.00 | 15.19 | 14.77 | 14.80 | 741,205 | -0.23(-1.51%) |
Mar 02, 2012 | 15.33 | 15.37 | 14.67 | 15.03 | 1,036,531 | -0.19(-1.23%) |
Mar 01, 2012 | 15.17 | 15.67 | 14.99 | 15.21 | 1,139,689 | +0.28(+1.88%) |
Feb 29, 2012 | 15.81 | 16.02 | 14.91 | 14.93 | 1,879,249 | -0.85(-5.41%) |
Feb 28, 2012 | 16.45 | 16.57 | 15.72 | 15.79 | 1,186,902 | -0.56(-3.43%) |
Feb 27, 2012 | 16.33 | 16.69 | 15.95 | 16.35 | 1,669,362 | +0.25(+1.53%) |
Feb 24, 2012 | 16.66 | 16.67 | 15.70 | 16.10 | 2,920,078 | +0.56(+3.60%) |
Feb 23, 2012 | 15.33 | 17.18 | 15.27 | 15.54 | 5,090,253 | +1.59(+11.37%) |
Feb 22, 2012 | 14.03 | 14.13 | 13.67 | 13.95 | 505,113 | -0.05(-0.33%) |
Feb 21, 2012 | 14.03 | 14.30 | 13.95 | 14.00 | 571,929 | +0.06(+0.43%) |
Feb 17, 2012 | 14.35 | 14.50 | 13.89 | 13.94 | 670,969 | -0.42(-2.92%) |
Feb 16, 2012 | 13.59 | 14.36 | 13.55 | 14.36 | 614,548 | +0.77(+5.69%) |
Feb 15, 2012 | 13.96 | 14.00 | 13.53 | 13.59 | 453,930 | -0.23(-1.69%) |
Feb 14, 2012 | 13.83 | 13.91 | 13.69 | 13.82 | 655,210 | -0.05(-0.34%) |
Feb 13, 2012 | 13.75 | 13.93 | 13.70 | 13.87 | 587,436 | +0.36(+2.67%) |
Feb 10, 2012 | 13.46 | 13.69 | 13.41 | 13.51 | 390,733 | -0.21(-1.51%) |
Feb 09, 2012 | 13.97 | 13.97 | 13.50 | 13.71 | 619,636 | -0.15(-1.06%) |
Feb 08, 2012 | 13.86 | 13.99 | 13.67 | 13.86 | 591,598 | +0.08(+0.58%) |
Feb 07, 2012 | 14.25 | 14.26 | 13.40 | 13.78 | 880,797 | -0.46(-3.23%) |
Feb 06, 2012 | 14.20 | 14.46 | 13.97 | 14.24 | 674,881 | +0.15(+1.09%) |
Feb 03, 2012 | 13.73 | 14.24 | 13.67 | 14.09 | 1,153,107 | +0.68(+5.07%) |
Feb 02, 2012 | 13.23 | 13.41 | 13.17 | 13.41 | 711,547 | +0.27(+2.03%) |
Feb 01, 2012 | 12.81 | 13.25 | 12.75 | 13.14 | 817,590 | +0.39(+3.09%) |
Jan 31, 2012 | 13.00 | 13.00 | 12.68 | 12.75 | 511,833 | -0.03(-0.26%) |
Jan 30, 2012 | 12.79 | 12.99 | 12.62 | 12.78 | 683,442 | -0.11(-0.83%) |
Jan 27, 2012 | 12.78 | 12.96 | 12.67 | 12.89 | 396,711 | +0.13(+0.99%) |
Jan 26, 2012 | 12.82 | 13.13 | 12.69 | 12.76 | 735,136 | +0.08(+0.63%) |
Jan 25, 2012 | 12.61 | 12.73 | 12.48 | 12.68 | 543,612 | +0.12(+0.96%) |
Jan 24, 2012 | 12.44 | 12.64 | 12.41 | 12.56 | 661,780 | +0.07(+0.59%) |
Jan 23, 2012 | 12.35 | 12.87 | 12.33 | 12.49 | 1,040,242 | +0.22(+1.79%) |
Jan 20, 2012 | 11.58 | 12.33 | 11.37 | 12.27 | 1,213,822 | +0.67(+5.81%) |
Jan 19, 2012 | 11.67 | 11.85 | 11.42 | 11.59 | 488,182 | -0.04(-0.34%) |
Jan 18, 2012 | 11.40 | 11.68 | 11.30 | 11.63 | 458,437 | +0.25(+2.17%) |
Jan 17, 2012 | 11.51 | 11.66 | 11.33 | 11.39 | 420,880 | -0.01(-0.12%) |
Jan 13, 2012 | 11.32 | 11.63 | 11.27 | 11.40 | 422,760 | +0.03(+0.23%) |
Jan 12, 2012 | 11.39 | 11.50 | 11.20 | 11.37 | 782,160 | -0.01(-0.12%) |
Jan 11, 2012 | 10.72 | 11.45 | 10.72 | 11.39 | 907,254 | +0.69(+6.48%) |
Jan 10, 2012 | 10.75 | 10.81 | 10.64 | 10.69 | 1,038,418 | +0.15(+1.45%) |
Jan 09, 2012 | 10.67 | 10.87 | 10.51 | 10.54 | 563,053 | -0.13(-1.25%) |
Jan 06, 2012 | 10.75 | 11.00 | 10.64 | 10.67 | 495,228 | -0.05(-0.50%) |
Jan 05, 2012 | 10.28 | 10.90 | 10.28 | 10.73 | 934,087 | +0.40(+3.87%) |