Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.21 | 14.84 | 14.14 | 14.84 | 886 | +0.22(+1.52%) |
Mar 29, 2012 | 14.82 | 14.92 | 14.30 | 14.62 | 9,400 | -0.48(-3.18%) |
Mar 28, 2012 | 14.97 | 15.10 | 14.86 | 15.10 | 5,350 | +0.35(+2.40%) |
Mar 27, 2012 | 15.15 | 15.44 | 14.75 | 14.75 | 3,338 | +0.00(+0.01%) |
Mar 26, 2012 | 15.10 | 15.25 | 14.61 | 14.74 | 8,182 | -0.41(-2.68%) |
Mar 23, 2012 | 15.10 | 15.26 | 15.07 | 15.15 | 5,300 | +0.15(+1.00%) |
Mar 22, 2012 | 15.38 | 15.38 | 14.63 | 15.00 | 4,530 | -0.28(-1.84%) |
Mar 21, 2012 | 15.20 | 15.28 | 14.97 | 15.28 | 4,184 | +0.15(+1.00%) |
Mar 20, 2012 | 15.00 | 15.16 | 15.00 | 15.13 | 4,679 | -0.24(-1.56%) |
Mar 19, 2012 | 15.35 | 15.78 | 15.06 | 15.37 | 10,200 | +0.07(+0.46%) |
Mar 16, 2012 | 14.86 | 15.61 | 14.60 | 15.30 | 6,141 | +0.38(+2.55%) |
Mar 15, 2012 | 15.50 | 15.50 | 14.84 | 14.92 | 6,752 | -0.14(-0.92%) |
Mar 14, 2012 | 15.05 | 15.40 | 15.05 | 15.06 | 3,556 | -0.19(-1.25%) |
Mar 13, 2012 | 15.08 | 15.37 | 15.08 | 15.25 | 5,143 | -0.00(-0.03%) |
Mar 12, 2012 | 15.13 | 15.25 | 15.05 | 15.25 | 9,693 | -0.19(-1.20%) |
Mar 09, 2012 | 15.30 | 15.50 | 15.24 | 15.44 | 10,321 | +0.14(+0.92%) |
Mar 08, 2012 | 15.49 | 15.49 | 15.20 | 15.30 | 9,365 | +0.16(+1.06%) |
Mar 07, 2012 | 15.07 | 15.97 | 14.31 | 15.14 | 22,932 | +0.09(+0.60%) |
Mar 06, 2012 | 15.03 | 15.05 | 14.79 | 15.05 | 28,131 | -0.18(-1.18%) |
Mar 05, 2012 | 15.23 | 15.25 | 15.15 | 15.23 | 10,561 | +0.04(+0.26%) |
Mar 02, 2012 | 15.45 | 15.45 | 15.07 | 15.19 | 28,854 | -0.46(-2.94%) |
Mar 01, 2012 | 15.36 | 15.69 | 15.36 | 15.65 | 28,903 | +0.33(+2.15%) |
Feb 29, 2012 | 15.25 | 15.58 | 15.04 | 15.32 | 253,154 | +0.16(+1.06%) |
Feb 28, 2012 | 15.43 | 15.55 | 15.16 | 15.16 | 23,090 | -0.23(-1.52%) |
Feb 27, 2012 | 15.52 | 15.60 | 15.05 | 15.39 | 36,599 | -0.21(-1.33%) |
Feb 24, 2012 | 15.46 | 15.65 | 15.38 | 15.60 | 43,343 | +0.15(+0.98%) |
Feb 23, 2012 | 15.18 | 15.50 | 15.09 | 15.45 | 45,060 | +0.27(+1.79%) |
Feb 22, 2012 | 15.16 | 15.22 | 15.08 | 15.18 | 36,253 | -0.13(-0.85%) |
Feb 21, 2012 | 15.01 | 15.35 | 14.95 | 15.31 | 62,437 | +0.45(+3.03%) |
Feb 17, 2012 | 14.85 | 14.88 | 14.78 | 14.86 | 8,873 | +0.12(+0.81%) |
Feb 16, 2012 | 14.64 | 14.74 | 14.58 | 14.74 | 12,589 | +0.17(+1.15%) |
Feb 15, 2012 | 14.64 | 14.67 | 14.57 | 14.57 | 5,207 | +0.01(+0.08%) |
Feb 14, 2012 | 14.61 | 14.65 | 14.53 | 14.56 | 18,724 | +0.06(+0.43%) |
Feb 13, 2012 | 14.35 | 14.50 | 14.35 | 14.50 | 8,787 | +0.21(+1.50%) |
Feb 10, 2012 | 14.09 | 14.28 | 14.09 | 14.28 | 4,758 | -0.08(-0.54%) |
Feb 09, 2012 | 14.37 | 14.40 | 14.35 | 14.36 | 20,177 | +0.11(+0.78%) |
Feb 08, 2012 | 14.40 | 14.40 | 14.19 | 14.25 | 8,155 | +0.10(+0.71%) |
Feb 07, 2012 | 13.98 | 14.21 | 13.95 | 14.15 | 26,900 | +0.10(+0.71%) |
Feb 06, 2012 | 14.01 | 14.05 | 13.98 | 14.05 | 5,431 | +0.05(+0.36%) |
Feb 03, 2012 | 13.97 | 14.03 | 13.93 | 14.00 | 6,800 | +0.14(+0.99%) |
Feb 02, 2012 | 13.83 | 13.87 | 13.70 | 13.86 | 10,569 | -0.13(-0.91%) |
Feb 01, 2012 | 14.11 | 14.12 | 13.97 | 13.99 | 15,157 | -0.11(-0.77%) |
Jan 31, 2012 | 14.40 | 14.40 | 14.10 | 14.10 | 7,807 | -0.05(-0.35%) |
Jan 30, 2012 | 14.09 | 14.16 | 14.08 | 14.15 | 8,977 | -0.11(-0.78%) |
Jan 27, 2012 | 14.28 | 14.31 | 14.20 | 14.26 | 5,155 | -0.03(-0.21%) |
Jan 26, 2012 | 14.44 | 14.44 | 14.29 | 14.29 | 3,680 | +0.10(+0.70%) |
Jan 25, 2012 | 14.09 | 14.21 | 13.98 | 14.19 | 2,747 | +0.06(+0.44%) |
Jan 24, 2012 | 14.11 | 14.17 | 14.09 | 14.13 | 4,346 | +0.01(+0.09%) |
Jan 23, 2012 | 14.14 | 14.20 | 14.10 | 14.12 | 2,312 | +0.01(+0.04%) |
Jan 20, 2012 | 14.16 | 14.16 | 13.99 | 14.11 | 6,963 | -0.21(-1.47%) |
Jan 19, 2012 | 14.46 | 14.48 | 14.32 | 14.32 | 2,946 | -0.01(-0.07%) |
Jan 18, 2012 | 14.38 | 14.38 | 14.30 | 14.33 | 3,150 | -0.03(-0.20%) |
Jan 17, 2012 | 14.31 | 14.38 | 14.22 | 14.36 | 13,428 | +0.20(+1.44%) |
Jan 13, 2012 | 14.09 | 14.15 | 14.00 | 14.15 | 3,546 | +0.05(+0.39%) |
Jan 12, 2012 | 14.57 | 14.67 | 14.09 | 14.10 | 2,610 | -0.27(-1.88%) |
Jan 11, 2012 | 14.42 | 14.52 | 14.35 | 14.37 | 10,000 | -0.14(-0.98%) |
Jan 10, 2012 | 14.62 | 14.65 | 14.51 | 14.51 | 4,297 | +0.09(+0.63%) |
Jan 09, 2012 | 14.44 | 14.46 | 14.34 | 14.42 | 4,887 | -0.11(-0.76%) |
Jan 06, 2012 | 14.56 | 14.56 | 14.40 | 14.53 | 4,662 | +0.08(+0.54%) |
Jan 05, 2012 | 14.58 | 14.66 | 13.71 | 14.45 | 10,044 | -0.19(-1.28%) |