Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.16 | 15.18 | 15.00 | 15.03 | 337,911 | -0.05(-0.36%) |
Mar 29, 2012 | 14.72 | 15.15 | 14.66 | 15.08 | 449,882 | +0.24(+1.63%) |
Mar 28, 2012 | 14.71 | 14.85 | 14.54 | 14.84 | 364,582 | +0.18(+1.22%) |
Mar 27, 2012 | 14.92 | 14.94 | 14.66 | 14.66 | 172,622 | -0.23(-1.57%) |
Mar 26, 2012 | 14.20 | 14.89 | 14.20 | 14.89 | 309,560 | +0.80(+5.66%) |
Mar 23, 2012 | 13.86 | 14.10 | 13.70 | 14.10 | 262,111 | +0.23(+1.68%) |
Mar 22, 2012 | 14.09 | 14.09 | 13.75 | 13.86 | 216,971 | -0.30(-2.09%) |
Mar 21, 2012 | 14.45 | 14.64 | 14.16 | 14.16 | 321,143 | -0.33(-2.29%) |
Mar 20, 2012 | 14.62 | 14.71 | 14.41 | 14.49 | 160,110 | -0.27(-1.82%) |
Mar 19, 2012 | 14.58 | 14.99 | 14.48 | 14.76 | 224,737 | +0.13(+0.86%) |
Mar 16, 2012 | 14.46 | 14.68 | 14.46 | 14.63 | 430,095 | +0.07(+0.49%) |
Mar 15, 2012 | 14.29 | 14.63 | 14.20 | 14.56 | 322,003 | +0.27(+1.88%) |
Mar 14, 2012 | 14.35 | 14.51 | 14.21 | 14.29 | 348,877 | -0.09(-0.62%) |
Mar 13, 2012 | 14.01 | 14.49 | 13.93 | 14.38 | 495,110 | +0.53(+3.82%) |
Mar 12, 2012 | 14.03 | 14.10 | 13.80 | 13.85 | 238,399 | -0.14(-1.03%) |
Mar 09, 2012 | 13.71 | 14.05 | 13.55 | 14.00 | 637,845 | +0.27(+1.96%) |
Mar 08, 2012 | 13.76 | 13.88 | 13.52 | 13.73 | 718,518 | +0.02(+0.13%) |
Mar 07, 2012 | 14.28 | 14.40 | 13.55 | 13.71 | 887,357 | -0.65(-4.50%) |
Mar 06, 2012 | 14.09 | 14.59 | 14.01 | 14.36 | 893,129 | +0.12(+0.82%) |
Mar 05, 2012 | 14.13 | 14.36 | 14.01 | 14.24 | 345,011 | +0.00(+0.00%) |
Mar 02, 2012 | 14.44 | 14.56 | 14.19 | 14.24 | 429,085 | -0.20(-1.37%) |
Mar 01, 2012 | 14.44 | 14.96 | 14.34 | 14.44 | 465,289 | +0.11(+0.75%) |
Feb 29, 2012 | 14.47 | 14.74 | 14.21 | 14.33 | 476,054 | -0.08(-0.56%) |
Feb 28, 2012 | 14.79 | 14.79 | 14.36 | 14.41 | 375,756 | -0.39(-2.61%) |
Feb 27, 2012 | 14.60 | 14.93 | 14.36 | 14.80 | 269,143 | +0.03(+0.18%) |
Feb 24, 2012 | 14.97 | 15.01 | 14.69 | 14.77 | 172,741 | -0.21(-1.38%) |
Feb 23, 2012 | 14.75 | 15.01 | 14.63 | 14.97 | 286,128 | +0.30(+2.02%) |
Feb 22, 2012 | 14.79 | 14.94 | 14.53 | 14.68 | 276,012 | -0.13(-0.91%) |
Feb 21, 2012 | 14.84 | 15.18 | 14.76 | 14.81 | 293,464 | -0.01(-0.06%) |
Feb 17, 2012 | 14.64 | 15.06 | 14.59 | 14.82 | 491,154 | +0.25(+1.72%) |
Feb 16, 2012 | 14.70 | 14.86 | 14.38 | 14.57 | 607,465 | -0.09(-0.61%) |
Feb 15, 2012 | 14.95 | 14.95 | 14.62 | 14.66 | 453,998 | -0.18(-1.21%) |
Feb 14, 2012 | 15.15 | 15.18 | 14.71 | 14.84 | 401,052 | -0.38(-2.48%) |
Feb 13, 2012 | 15.29 | 15.38 | 15.07 | 15.22 | 207,665 | +0.10(+0.65%) |
Feb 10, 2012 | 15.02 | 15.32 | 14.65 | 15.12 | 278,445 | -0.12(-0.77%) |
Feb 09, 2012 | 15.28 | 15.34 | 14.94 | 15.23 | 282,658 | -0.03(-0.18%) |
Feb 08, 2012 | 15.38 | 15.49 | 15.16 | 15.26 | 282,289 | -0.08(-0.53%) |
Feb 07, 2012 | 15.17 | 15.43 | 15.03 | 15.34 | 533,020 | +0.09(+0.59%) |
Feb 06, 2012 | 15.07 | 15.27 | 14.94 | 15.25 | 469,599 | +0.09(+0.59%) |
Feb 03, 2012 | 15.35 | 15.36 | 14.97 | 15.16 | 593,387 | +0.27(+1.81%) |
Feb 02, 2012 | 15.16 | 15.22 | 14.80 | 14.89 | 500,459 | -0.25(-1.66%) |
Feb 01, 2012 | 14.91 | 15.22 | 14.77 | 15.15 | 921,030 | +0.40(+2.74%) |
Jan 31, 2012 | 15.42 | 15.44 | 14.74 | 14.74 | 650,592 | -0.59(-3.86%) |
Jan 30, 2012 | 15.13 | 15.49 | 15.07 | 15.33 | 332,572 | +0.00(+0.00%) |
Jan 27, 2012 | 15.49 | 15.64 | 15.33 | 15.33 | 567,991 | -0.28(-1.78%) |
Jan 26, 2012 | 15.87 | 16.09 | 15.55 | 15.61 | 472,273 | -0.20(-1.25%) |
Jan 25, 2012 | 16.14 | 16.22 | 15.78 | 15.81 | 561,857 | -0.38(-2.33%) |
Jan 24, 2012 | 15.94 | 16.36 | 15.87 | 16.19 | 403,920 | +0.15(+0.95%) |
Jan 23, 2012 | 16.42 | 16.54 | 15.87 | 16.03 | 348,701 | -0.37(-2.24%) |
Jan 20, 2012 | 16.42 | 16.59 | 16.37 | 16.40 | 458,473 | -0.10(-0.60%) |
Jan 19, 2012 | 16.74 | 16.82 | 16.38 | 16.50 | 507,005 | -0.19(-1.13%) |
Jan 18, 2012 | 16.37 | 16.81 | 16.31 | 16.69 | 416,089 | +0.35(+2.14%) |
Jan 17, 2012 | 16.61 | 16.71 | 16.24 | 16.34 | 418,641 | -0.06(-0.38%) |
Jan 13, 2012 | 16.28 | 16.49 | 16.20 | 16.40 | 338,434 | -0.11(-0.65%) |
Jan 12, 2012 | 16.47 | 16.67 | 16.26 | 16.51 | 196,088 | +0.13(+0.77%) |
Jan 11, 2012 | 16.18 | 16.44 | 16.08 | 16.38 | 202,053 | +0.06(+0.38%) |
Jan 10, 2012 | 16.41 | 16.45 | 16.09 | 16.32 | 255,884 | +0.24(+1.51%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.90 | 16.08 | 294,260 | -0.13(-0.83%) |
Jan 06, 2012 | 15.97 | 16.44 | 15.70 | 16.21 | 340,748 | +0.21(+1.29%) |
Jan 05, 2012 | 15.66 | 16.16 | 15.30 | 16.01 | 300,895 | +0.17(+1.08%) |