Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.59 | 14.71 | 14.47 | 14.53 | 1,659,415 | +0.07(+0.48%) |
Mar 29, 2012 | 14.38 | 14.46 | 14.22 | 14.46 | 1,247,342 | -0.03(-0.18%) |
Mar 28, 2012 | 14.58 | 14.64 | 14.45 | 14.49 | 1,230,411 | -0.27(-1.82%) |
Mar 27, 2012 | 14.98 | 15.06 | 14.64 | 14.76 | 1,758,942 | -0.23(-1.50%) |
Mar 26, 2012 | 14.94 | 15.06 | 14.83 | 14.98 | 1,607,265 | +0.25(+1.70%) |
Mar 23, 2012 | 14.64 | 14.80 | 14.57 | 14.73 | 1,924,330 | +0.60(+4.23%) |
Mar 22, 2012 | 14.47 | 14.51 | 14.07 | 14.13 | 2,884,894 | -0.43(-2.97%) |
Mar 21, 2012 | 14.40 | 14.71 | 14.36 | 14.57 | 1,764,578 | +0.17(+1.20%) |
Mar 20, 2012 | 14.51 | 14.56 | 14.24 | 14.39 | 2,417,870 | -0.36(-2.46%) |
Mar 19, 2012 | 14.90 | 14.90 | 14.71 | 14.76 | 2,269,673 | -0.53(-3.45%) |
Mar 16, 2012 | 15.38 | 15.40 | 15.22 | 15.29 | 2,201,907 | -0.38(-2.43%) |
Mar 15, 2012 | 15.49 | 15.67 | 15.41 | 15.67 | 1,418,783 | +0.30(+1.97%) |
Mar 14, 2012 | 15.63 | 15.69 | 15.35 | 15.36 | 1,163,695 | -0.24(-1.55%) |
Mar 13, 2012 | 15.41 | 15.61 | 15.35 | 15.61 | 1,129,370 | +0.26(+1.69%) |
Mar 12, 2012 | 15.51 | 15.52 | 15.34 | 15.35 | 1,508,000 | -0.53(-3.33%) |
Mar 09, 2012 | 15.89 | 15.95 | 15.83 | 15.87 | 753,127 | -0.11(-0.70%) |
Mar 08, 2012 | 15.91 | 16.05 | 15.88 | 15.99 | 1,550,199 | +0.35(+2.27%) |
Mar 07, 2012 | 15.35 | 15.67 | 15.35 | 15.63 | 1,098,239 | +0.54(+3.55%) |
Mar 06, 2012 | 14.99 | 15.19 | 14.92 | 15.09 | 1,452,546 | -0.11(-0.74%) |
Mar 05, 2012 | 15.36 | 15.36 | 15.18 | 15.21 | 1,615,826 | -0.40(-2.55%) |
Mar 02, 2012 | 15.48 | 15.67 | 15.46 | 15.61 | 853,480 | +0.07(+0.45%) |
Mar 01, 2012 | 15.46 | 15.62 | 15.46 | 15.54 | 806,884 | +0.09(+0.56%) |
Feb 29, 2012 | 15.66 | 15.74 | 15.45 | 15.45 | 1,387,732 | -0.21(-1.33%) |
Feb 28, 2012 | 15.56 | 15.72 | 15.50 | 15.66 | 795,276 | -0.07(-0.44%) |
Feb 27, 2012 | 15.64 | 15.79 | 15.57 | 15.73 | 915,500 | -0.18(-1.14%) |
Feb 24, 2012 | 15.77 | 15.93 | 15.77 | 15.91 | 815,523 | -0.03(-0.16%) |
Feb 23, 2012 | 15.92 | 16.01 | 15.87 | 15.93 | 567,496 | -0.23(-1.45%) |
Feb 22, 2012 | 16.10 | 16.19 | 16.07 | 16.17 | 579,624 | +0.10(+0.59%) |
Feb 21, 2012 | 16.04 | 16.18 | 16.03 | 16.07 | 757,190 | -0.01(-0.05%) |
Feb 17, 2012 | 16.14 | 16.19 | 16.04 | 16.08 | 392,214 | -0.19(-1.17%) |
Feb 16, 2012 | 16.19 | 16.29 | 16.14 | 16.27 | 843,100 | +0.01(+0.05%) |
Feb 15, 2012 | 16.33 | 16.40 | 16.18 | 16.26 | 1,573,473 | +0.29(+1.79%) |
Feb 14, 2012 | 15.93 | 15.99 | 15.86 | 15.98 | 843,415 | +0.08(+0.49%) |
Feb 13, 2012 | 15.91 | 15.99 | 15.82 | 15.90 | 1,083,083 | +0.21(+1.32%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.62 | 15.69 | 924,966 | -0.29(-1.84%) |
Feb 09, 2012 | 16.05 | 16.18 | 15.93 | 15.99 | 669,372 | -0.27(-1.65%) |
Feb 08, 2012 | 16.04 | 16.32 | 16.03 | 16.25 | 1,318,603 | +0.48(+3.07%) |
Feb 07, 2012 | 15.64 | 15.90 | 15.54 | 15.77 | 2,156,219 | +0.65(+4.29%) |
Feb 06, 2012 | 15.21 | 15.31 | 15.09 | 15.12 | 4,026,514 | -0.90(-5.62%) |
Feb 03, 2012 | 16.09 | 16.19 | 15.95 | 16.02 | 895,053 | -0.06(-0.38%) |
Feb 02, 2012 | 16.08 | 16.25 | 16.03 | 16.08 | 917,014 | -0.14(-0.85%) |
Feb 01, 2012 | 16.19 | 16.29 | 16.12 | 16.22 | 775,957 | +0.23(+1.46%) |
Jan 31, 2012 | 15.92 | 16.05 | 15.89 | 15.99 | 1,086,219 | +0.21(+1.32%) |
Jan 30, 2012 | 15.80 | 15.85 | 15.65 | 15.78 | 1,543,038 | -0.93(-5.59%) |
Jan 27, 2012 | 16.62 | 16.77 | 16.60 | 16.71 | 951,657 | +0.43(+2.66%) |
Jan 26, 2012 | 16.51 | 16.56 | 16.18 | 16.28 | 1,324,628 | -0.35(-2.08%) |
Jan 25, 2012 | 16.17 | 16.71 | 16.15 | 16.63 | 1,956,951 | +0.33(+2.02%) |
Jan 24, 2012 | 16.27 | 16.30 | 16.17 | 16.30 | 871,114 | +0.03(+0.16%) |
Jan 23, 2012 | 16.37 | 16.47 | 16.24 | 16.27 | 779,737 | -0.11(-0.69%) |
Jan 20, 2012 | 16.39 | 16.43 | 16.33 | 16.38 | 491,104 | +0.10(+0.64%) |
Jan 19, 2012 | 16.37 | 16.40 | 16.26 | 16.28 | 1,451,069 | -0.28(-1.67%) |
Jan 18, 2012 | 16.34 | 16.58 | 16.28 | 16.56 | 2,036,003 | -0.16(-0.98%) |
Jan 17, 2012 | 16.91 | 16.95 | 16.72 | 16.72 | 817,282 | -0.13(-0.77%) |
Jan 13, 2012 | 16.88 | 16.86 | 16.69 | 16.85 | 1,102,032 | -0.03(-0.15%) |
Jan 12, 2012 | 17.05 | 17.05 | 16.87 | 16.88 | 1,913,866 | -0.81(-4.60%) |
Jan 11, 2012 | 17.68 | 17.73 | 17.58 | 17.69 | 1,210,607 | -0.74(-3.99%) |
Jan 10, 2012 | 18.51 | 18.57 | 18.37 | 18.43 | 822,750 | -0.25(-1.34%) |
Jan 09, 2012 | 18.63 | 18.71 | 18.57 | 18.68 | 408,301 | +0.24(+1.31%) |
Jan 06, 2012 | 18.43 | 18.52 | 18.30 | 18.44 | 1,013,789 | -0.04(-0.23%) |
Jan 05, 2012 | 18.45 | 18.52 | 18.35 | 18.48 | 1,013,112 | +0.22(+1.18%) |