Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.10 | 16.14 | 15.88 | 15.96 | 454,312 | -0.02(-0.12%) |
Mar 29, 2012 | 15.94 | 16.18 | 15.82 | 15.97 | 495,024 | -0.06(-0.37%) |
Mar 28, 2012 | 16.07 | 16.20 | 15.89 | 16.03 | 834,080 | -0.06(-0.36%) |
Mar 27, 2012 | 16.34 | 16.45 | 16.09 | 16.09 | 838,670 | -0.22(-1.32%) |
Mar 26, 2012 | 16.19 | 16.45 | 16.19 | 16.31 | 1,311,782 | +0.25(+1.58%) |
Mar 23, 2012 | 16.06 | 16.15 | 15.91 | 16.05 | 653,478 | -0.05(-0.30%) |
Mar 22, 2012 | 16.07 | 16.27 | 16.02 | 16.10 | 471,395 | -0.16(-0.96%) |
Mar 21, 2012 | 16.37 | 16.44 | 16.17 | 16.26 | 610,174 | -0.09(-0.54%) |
Mar 20, 2012 | 16.28 | 16.43 | 16.20 | 16.35 | 251,589 | -0.06(-0.36%) |
Mar 19, 2012 | 16.30 | 16.48 | 16.15 | 16.41 | 975,651 | +0.05(+0.30%) |
Mar 16, 2012 | 16.44 | 16.55 | 16.10 | 16.36 | 1,475,286 | -0.06(-0.36%) |
Mar 15, 2012 | 16.04 | 16.52 | 15.96 | 16.41 | 555,734 | +0.36(+2.25%) |
Mar 14, 2012 | 16.04 | 16.13 | 15.90 | 16.05 | 577,532 | -0.12(-0.73%) |
Mar 13, 2012 | 15.74 | 16.18 | 15.58 | 16.17 | 988,567 | +0.53(+3.37%) |
Mar 12, 2012 | 15.54 | 15.82 | 15.37 | 15.64 | 1,253,038 | +0.04(+0.25%) |
Mar 09, 2012 | 15.14 | 15.71 | 15.10 | 15.60 | 1,717,099 | +0.43(+2.84%) |
Mar 08, 2012 | 14.87 | 15.27 | 14.87 | 15.17 | 1,421,591 | +0.38(+2.58%) |
Mar 07, 2012 | 14.58 | 14.85 | 14.45 | 14.79 | 576,297 | +0.23(+1.61%) |
Mar 06, 2012 | 14.88 | 14.91 | 14.53 | 14.56 | 463,687 | -0.46(-3.06%) |
Mar 05, 2012 | 15.13 | 15.27 | 14.88 | 15.02 | 562,369 | -0.14(-0.90%) |
Mar 02, 2012 | 14.99 | 15.59 | 14.93 | 15.15 | 998,532 | +0.22(+1.44%) |
Mar 01, 2012 | 15.06 | 15.28 | 14.75 | 14.94 | 1,553,348 | -0.10(-0.65%) |
Feb 29, 2012 | 14.67 | 15.06 | 14.61 | 15.04 | 1,984,263 | +0.37(+2.53%) |
Feb 28, 2012 | 13.58 | 15.14 | 13.21 | 14.66 | 2,878,116 | +0.86(+6.23%) |
Feb 27, 2012 | 13.39 | 13.93 | 13.32 | 13.80 | 560,029 | +0.34(+2.54%) |
Feb 24, 2012 | 13.78 | 13.78 | 13.43 | 13.46 | 504,159 | -0.25(-1.85%) |
Feb 23, 2012 | 13.78 | 13.81 | 13.62 | 13.72 | 409,332 | -0.04(-0.28%) |
Feb 22, 2012 | 13.77 | 13.84 | 13.39 | 13.76 | 351,436 | +0.01(+0.07%) |
Feb 21, 2012 | 13.98 | 13.98 | 13.43 | 13.75 | 677,005 | -0.23(-1.68%) |
Feb 17, 2012 | 13.76 | 14.00 | 13.73 | 13.98 | 454,586 | +0.25(+1.85%) |
Feb 16, 2012 | 13.28 | 13.78 | 13.23 | 13.73 | 771,822 | +0.47(+3.54%) |
Feb 15, 2012 | 13.51 | 13.62 | 13.20 | 13.26 | 643,984 | -0.18(-1.31%) |
Feb 14, 2012 | 13.51 | 13.59 | 13.31 | 13.43 | 318,447 | -0.20(-1.44%) |
Feb 13, 2012 | 13.51 | 13.67 | 13.42 | 13.63 | 221,680 | +0.28(+2.13%) |
Feb 10, 2012 | 13.48 | 13.60 | 13.34 | 13.34 | 227,078 | -0.25(-1.87%) |
Feb 09, 2012 | 13.70 | 13.89 | 13.45 | 13.60 | 382,601 | -0.07(-0.50%) |
Feb 08, 2012 | 13.88 | 13.92 | 13.66 | 13.67 | 357,851 | -0.20(-1.41%) |
Feb 07, 2012 | 13.87 | 14.00 | 13.80 | 13.86 | 226,667 | -0.09(-0.63%) |
Feb 06, 2012 | 13.95 | 14.08 | 13.81 | 13.95 | 222,064 | -0.10(-0.70%) |
Feb 03, 2012 | 13.91 | 14.18 | 13.86 | 14.05 | 652,548 | +0.33(+2.42%) |
Feb 02, 2012 | 13.75 | 13.95 | 13.61 | 13.72 | 512,851 | +0.00(+0.00%) |
Feb 01, 2012 | 13.96 | 14.26 | 12.92 | 13.72 | 2,273,180 | -0.17(-1.20%) |
Jan 31, 2012 | 14.03 | 14.06 | 13.85 | 13.88 | 534,120 | -0.12(-0.84%) |
Jan 30, 2012 | 14.08 | 14.13 | 13.95 | 14.00 | 337,809 | -0.23(-1.65%) |
Jan 27, 2012 | 14.06 | 14.26 | 14.01 | 14.23 | 475,402 | +0.09(+0.62%) |
Jan 26, 2012 | 14.52 | 14.58 | 13.98 | 14.15 | 705,950 | -0.33(-2.30%) |
Jan 25, 2012 | 14.27 | 14.58 | 14.06 | 14.48 | 762,145 | +0.17(+1.16%) |
Jan 24, 2012 | 14.07 | 14.33 | 13.92 | 14.31 | 502,703 | +0.13(+0.90%) |
Jan 23, 2012 | 14.08 | 14.20 | 14.03 | 14.19 | 998,733 | +0.08(+0.55%) |
Jan 20, 2012 | 14.86 | 14.86 | 13.94 | 14.11 | 2,109,121 | +0.64(+4.72%) |
Jan 19, 2012 | 13.38 | 13.51 | 13.34 | 13.47 | 302,929 | +0.16(+1.17%) |
Jan 18, 2012 | 13.19 | 13.36 | 12.82 | 13.32 | 370,486 | +0.09(+0.67%) |
Jan 17, 2012 | 13.19 | 13.31 | 12.80 | 13.23 | 527,033 | +0.05(+0.37%) |
Jan 13, 2012 | 13.15 | 13.27 | 13.11 | 13.18 | 477,453 | -0.13(-0.96%) |
Jan 12, 2012 | 13.25 | 13.42 | 13.24 | 13.31 | 655,662 | +0.12(+0.89%) |
Jan 11, 2012 | 12.98 | 13.20 | 12.98 | 13.19 | 446,709 | +0.08(+0.60%) |
Jan 10, 2012 | 12.82 | 13.16 | 12.69 | 13.11 | 613,022 | +0.45(+3.55%) |
Jan 09, 2012 | 12.44 | 12.71 | 12.39 | 12.66 | 466,184 | +0.32(+2.61%) |
Jan 06, 2012 | 12.34 | 12.43 | 12.19 | 12.34 | 845,690 | -0.02(-0.16%) |
Jan 05, 2012 | 12.22 | 12.47 | 12.16 | 12.36 | 660,570 | +0.09(+0.72%) |