Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.73 | 15.77 | 15.67 | 15.70 | 624,123 | +0.01(+0.04%) |
Mar 29, 2012 | 15.58 | 15.72 | 15.47 | 15.69 | 323,975 | +0.06(+0.35%) |
Mar 28, 2012 | 15.64 | 15.69 | 15.55 | 15.64 | 598,319 | +0.02(+0.16%) |
Mar 27, 2012 | 15.59 | 15.68 | 15.51 | 15.61 | 324,449 | +0.06(+0.39%) |
Mar 26, 2012 | 15.43 | 15.58 | 15.43 | 15.55 | 443,126 | +0.21(+1.40%) |
Mar 23, 2012 | 15.30 | 15.38 | 15.26 | 15.34 | 335,544 | +0.02(+0.16%) |
Mar 22, 2012 | 15.25 | 15.34 | 15.23 | 15.31 | 251,490 | -0.02(-0.12%) |
Mar 21, 2012 | 15.34 | 15.37 | 15.25 | 15.33 | 261,684 | +0.02(+0.12%) |
Mar 20, 2012 | 15.25 | 15.38 | 15.24 | 15.31 | 327,225 | -0.03(-0.20%) |
Mar 19, 2012 | 15.32 | 15.46 | 15.28 | 15.34 | 317,405 | +0.02(+0.16%) |
Mar 16, 2012 | 15.44 | 15.45 | 15.31 | 15.32 | 615,685 | -0.10(-0.68%) |
Mar 15, 2012 | 15.51 | 15.53 | 15.32 | 15.42 | 495,831 | -0.07(-0.48%) |
Mar 14, 2012 | 15.76 | 15.80 | 15.50 | 15.50 | 425,289 | -0.24(-1.52%) |
Mar 13, 2012 | 15.74 | 15.77 | 15.66 | 15.74 | 731,135 | +0.09(+0.59%) |
Mar 12, 2012 | 15.75 | 15.85 | 15.61 | 15.65 | 855,124 | -0.10(-0.62%) |
Mar 09, 2012 | 15.52 | 15.76 | 15.44 | 15.74 | 705,556 | +0.25(+1.58%) |
Mar 08, 2012 | 15.39 | 15.50 | 15.31 | 15.50 | 604,468 | +0.15(+0.96%) |
Mar 07, 2012 | 15.25 | 15.35 | 15.09 | 15.35 | 589,601 | +0.13(+0.85%) |
Mar 06, 2012 | 15.14 | 15.23 | 15.09 | 15.22 | 646,452 | -0.02(-0.12%) |
Mar 05, 2012 | 15.17 | 15.24 | 15.03 | 15.24 | 422,506 | +0.07(+0.44%) |
Mar 02, 2012 | 15.20 | 15.23 | 15.10 | 15.17 | 692,175 | -0.01(-0.08%) |
Mar 01, 2012 | 15.23 | 15.25 | 15.13 | 15.18 | 759,618 | +0.02(+0.16%) |
Feb 29, 2012 | 15.20 | 15.22 | 15.03 | 15.16 | 646,426 | +0.01(+0.04%) |
Feb 28, 2012 | 15.26 | 15.30 | 15.04 | 15.15 | 432,383 | -0.10(-0.64%) |
Feb 27, 2012 | 15.34 | 15.37 | 15.21 | 15.25 | 427,427 | -0.18(-1.19%) |
Feb 24, 2012 | 15.49 | 15.55 | 15.42 | 15.44 | 236,014 | -0.06(-0.36%) |
Feb 23, 2012 | 15.42 | 15.53 | 15.36 | 15.49 | 622,237 | +0.10(+0.68%) |
Feb 22, 2012 | 15.50 | 15.50 | 15.31 | 15.39 | 423,301 | -0.06(-0.40%) |
Feb 21, 2012 | 15.62 | 15.65 | 15.38 | 15.45 | 621,771 | -0.08(-0.51%) |
Feb 17, 2012 | 15.50 | 15.57 | 15.47 | 15.53 | 475,115 | +0.01(+0.08%) |
Feb 16, 2012 | 15.47 | 15.65 | 15.47 | 15.52 | 426,840 | +0.07(+0.47%) |
Feb 15, 2012 | 15.62 | 15.76 | 15.37 | 15.44 | 496,167 | -0.17(-1.09%) |
Feb 14, 2012 | 15.70 | 15.75 | 15.55 | 15.61 | 605,607 | -0.17(-1.08%) |
Feb 13, 2012 | 15.72 | 15.79 | 15.61 | 15.78 | 420,515 | +0.17(+1.09%) |
Feb 10, 2012 | 15.58 | 15.75 | 15.58 | 15.61 | 292,420 | -0.07(-0.43%) |
Feb 09, 2012 | 15.75 | 15.78 | 15.63 | 15.68 | 210,560 | -0.06(-0.39%) |
Feb 08, 2012 | 15.72 | 15.75 | 15.58 | 15.74 | 477,948 | +0.06(+0.39%) |
Feb 07, 2012 | 15.62 | 15.75 | 15.59 | 15.68 | 486,028 | -0.02(-0.12%) |
Feb 06, 2012 | 15.60 | 15.75 | 15.58 | 15.70 | 327,505 | +0.04(+0.27%) |
Feb 03, 2012 | 15.83 | 15.83 | 15.62 | 15.65 | 579,769 | -0.02(-0.12%) |
Feb 02, 2012 | 15.69 | 15.73 | 15.61 | 15.67 | 546,897 | +0.01(+0.04%) |
Feb 01, 2012 | 15.45 | 15.69 | 15.42 | 15.67 | 625,371 | +0.29(+1.89%) |
Jan 31, 2012 | 15.27 | 15.41 | 15.24 | 15.38 | 398,077 | +0.16(+1.08%) |
Jan 30, 2012 | 15.41 | 15.41 | 15.18 | 15.21 | 451,838 | -0.28(-1.80%) |
Jan 27, 2012 | 15.50 | 15.50 | 15.36 | 15.49 | 628,496 | -0.02(-0.16%) |
Jan 26, 2012 | 15.36 | 15.55 | 15.25 | 15.52 | 526,451 | +0.21(+1.35%) |
Jan 25, 2012 | 15.04 | 15.34 | 14.92 | 15.31 | 568,957 | +0.25(+1.65%) |
Jan 24, 2012 | 15.06 | 15.07 | 14.93 | 15.06 | 461,438 | -0.02(-0.16%) |
Jan 23, 2012 | 15.15 | 15.16 | 15.04 | 15.08 | 623,379 | -0.05(-0.32%) |
Jan 20, 2012 | 15.25 | 15.28 | 15.10 | 15.13 | 640,881 | -0.09(-0.60%) |
Jan 19, 2012 | 15.38 | 15.38 | 15.16 | 15.22 | 492,500 | -0.09(-0.56%) |
Jan 18, 2012 | 15.28 | 15.31 | 15.16 | 15.31 | 388,197 | +0.05(+0.36%) |
Jan 17, 2012 | 15.37 | 15.42 | 15.22 | 15.25 | 466,438 | +0.02(+0.16%) |
Jan 13, 2012 | 15.17 | 15.25 | 15.05 | 15.23 | 624,198 | -0.05(-0.36%) |
Jan 12, 2012 | 15.36 | 15.38 | 15.22 | 15.28 | 412,080 | -0.01(-0.08%) |
Jan 11, 2012 | 15.35 | 15.45 | 15.25 | 15.30 | 494,837 | -0.01(-0.04%) |
Jan 10, 2012 | 15.25 | 15.35 | 15.18 | 15.30 | 993,855 | +0.02(+0.16%) |
Jan 09, 2012 | 15.37 | 15.37 | 15.22 | 15.28 | 344,095 | -0.04(-0.28%) |
Jan 06, 2012 | 15.42 | 15.46 | 15.32 | 15.32 | 377,551 | -0.13(-0.86%) |
Jan 05, 2012 | 15.34 | 15.48 | 15.25 | 15.45 | 764,125 | +0.02(+0.16%) |