Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.78 | 14.88 | 14.59 | 14.81 | 1,294,998 | +0.29(+1.97%) |
Mar 29, 2012 | 14.01 | 14.57 | 13.74 | 14.52 | 1,143,142 | +0.36(+2.56%) |
Mar 28, 2012 | 14.28 | 14.28 | 13.91 | 14.16 | 825,756 | -0.09(-0.65%) |
Mar 27, 2012 | 14.22 | 14.50 | 14.17 | 14.25 | 887,254 | +0.14(+0.98%) |
Mar 26, 2012 | 14.06 | 14.13 | 13.83 | 14.11 | 662,587 | +0.25(+1.78%) |
Mar 23, 2012 | 13.66 | 13.93 | 13.50 | 13.86 | 484,708 | +0.21(+1.53%) |
Mar 22, 2012 | 13.78 | 13.79 | 13.50 | 13.66 | 604,467 | -0.34(-2.43%) |
Mar 21, 2012 | 14.20 | 14.23 | 13.91 | 14.00 | 477,824 | -0.20(-1.41%) |
Mar 20, 2012 | 14.21 | 14.25 | 13.89 | 14.20 | 589,352 | -0.18(-1.24%) |
Mar 19, 2012 | 13.89 | 14.53 | 13.89 | 14.37 | 934,245 | +0.48(+3.45%) |
Mar 16, 2012 | 13.79 | 14.08 | 13.67 | 13.89 | 2,054,908 | +0.15(+1.07%) |
Mar 15, 2012 | 13.66 | 13.88 | 13.43 | 13.75 | 697,213 | +0.13(+0.96%) |
Mar 14, 2012 | 13.84 | 13.87 | 13.49 | 13.62 | 1,071,064 | -0.27(-1.95%) |
Mar 13, 2012 | 13.39 | 13.93 | 13.39 | 13.89 | 727,517 | +0.59(+4.47%) |
Mar 12, 2012 | 13.51 | 13.68 | 13.25 | 13.29 | 739,541 | -0.28(-2.09%) |
Mar 09, 2012 | 13.35 | 13.96 | 13.33 | 13.58 | 797,374 | +0.21(+1.55%) |
Mar 08, 2012 | 13.35 | 13.47 | 13.15 | 13.37 | 620,884 | +0.22(+1.69%) |
Mar 07, 2012 | 13.00 | 13.25 | 12.85 | 13.15 | 858,107 | +0.23(+1.78%) |
Mar 06, 2012 | 12.67 | 12.96 | 12.65 | 12.92 | 1,314,372 | +0.00(+0.00%) |
Mar 05, 2012 | 13.01 | 13.19 | 12.83 | 12.92 | 876,774 | -0.05(-0.41%) |
Mar 02, 2012 | 13.06 | 13.26 | 12.87 | 12.97 | 919,845 | -0.11(-0.82%) |
Mar 01, 2012 | 13.03 | 13.42 | 13.03 | 13.08 | 777,554 | +0.15(+1.13%) |
Feb 29, 2012 | 13.37 | 13.61 | 12.91 | 12.93 | 906,407 | -0.38(-2.88%) |
Feb 28, 2012 | 13.51 | 13.64 | 13.27 | 13.32 | 553,821 | -0.20(-1.47%) |
Feb 27, 2012 | 13.51 | 13.70 | 13.34 | 13.52 | 473,654 | -0.09(-0.68%) |
Feb 24, 2012 | 13.77 | 13.81 | 13.53 | 13.61 | 303,452 | -0.12(-0.84%) |
Feb 23, 2012 | 13.61 | 13.78 | 13.32 | 13.72 | 385,206 | +0.10(+0.73%) |
Feb 22, 2012 | 13.78 | 13.95 | 13.56 | 13.62 | 382,234 | -0.18(-1.28%) |
Feb 21, 2012 | 13.67 | 14.04 | 13.60 | 13.80 | 639,877 | +0.22(+1.64%) |
Feb 17, 2012 | 13.72 | 13.76 | 13.42 | 13.58 | 484,849 | -0.07(-0.51%) |
Feb 16, 2012 | 13.16 | 13.67 | 13.11 | 13.65 | 652,985 | +0.48(+3.67%) |
Feb 15, 2012 | 13.63 | 13.66 | 13.12 | 13.16 | 622,772 | -0.36(-2.66%) |
Feb 14, 2012 | 13.79 | 13.79 | 13.33 | 13.52 | 494,037 | -0.34(-2.43%) |
Feb 13, 2012 | 13.84 | 13.96 | 13.52 | 13.86 | 469,643 | +0.20(+1.46%) |
Feb 10, 2012 | 13.97 | 13.97 | 13.58 | 13.66 | 695,588 | -0.55(-3.88%) |
Feb 09, 2012 | 14.43 | 14.43 | 13.97 | 14.21 | 408,470 | -0.11(-0.75%) |
Feb 08, 2012 | 14.40 | 14.64 | 14.26 | 14.32 | 359,016 | -0.06(-0.43%) |
Feb 07, 2012 | 14.47 | 14.57 | 14.24 | 14.38 | 341,268 | -0.12(-0.85%) |
Feb 06, 2012 | 14.70 | 14.74 | 14.47 | 14.50 | 333,329 | -0.25(-1.66%) |
Feb 03, 2012 | 14.63 | 14.86 | 14.47 | 14.75 | 1,004,514 | +0.49(+3.44%) |
Feb 02, 2012 | 14.30 | 14.53 | 14.10 | 14.26 | 547,686 | -0.04(-0.27%) |
Feb 01, 2012 | 14.20 | 14.43 | 14.03 | 14.30 | 826,259 | +0.18(+1.30%) |
Jan 31, 2012 | 14.49 | 14.57 | 13.84 | 14.11 | 1,069,456 | -0.21(-1.50%) |
Jan 30, 2012 | 14.38 | 14.48 | 14.08 | 14.33 | 471,612 | -0.24(-1.63%) |
Jan 27, 2012 | 14.47 | 14.64 | 14.21 | 14.57 | 524,587 | -0.01(-0.05%) |
Jan 26, 2012 | 14.84 | 14.92 | 14.40 | 14.57 | 487,942 | -0.15(-0.99%) |
Jan 25, 2012 | 14.53 | 14.82 | 14.30 | 14.72 | 571,899 | +0.12(+0.79%) |
Jan 24, 2012 | 14.32 | 14.65 | 14.07 | 14.60 | 632,341 | +0.12(+0.79%) |
Jan 23, 2012 | 14.47 | 14.83 | 14.34 | 14.49 | 457,722 | -0.02(-0.11%) |
Jan 20, 2012 | 14.57 | 14.59 | 14.41 | 14.50 | 416,528 | -0.10(-0.68%) |
Jan 19, 2012 | 14.65 | 14.78 | 14.50 | 14.60 | 594,665 | +0.00(+0.00%) |
Jan 18, 2012 | 14.34 | 14.71 | 14.17 | 14.60 | 606,234 | +0.28(+1.93%) |
Jan 17, 2012 | 14.29 | 14.49 | 14.21 | 14.33 | 537,627 | +0.23(+1.63%) |
Jan 13, 2012 | 14.27 | 14.40 | 13.96 | 14.10 | 553,291 | -0.35(-2.44%) |
Jan 12, 2012 | 14.35 | 14.52 | 14.22 | 14.45 | 544,004 | +0.16(+1.13%) |
Jan 11, 2012 | 14.30 | 14.57 | 14.17 | 14.29 | 786,847 | -0.03(-0.21%) |
Jan 10, 2012 | 14.01 | 14.45 | 13.86 | 14.32 | 1,015,699 | +0.54(+3.95%) |
Jan 09, 2012 | 13.65 | 13.97 | 13.60 | 13.78 | 933,643 | +0.24(+1.76%) |
Jan 06, 2012 | 13.45 | 13.80 | 13.19 | 13.54 | 606,428 | +0.02(+0.11%) |
Jan 05, 2012 | 12.61 | 13.61 | 12.53 | 13.52 | 1,295,069 | -0.02(-0.11%) |