Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.33 | 21.57 | 20.96 | 21.51 | 4,746 | +0.06(+0.29%) |
Mar 29, 2012 | 21.27 | 21.57 | 20.71 | 21.45 | 25,337 | -0.06(-0.29%) |
Mar 28, 2012 | 21.51 | 21.57 | 20.96 | 21.51 | 7,013 | +0.25(+1.16%) |
Mar 27, 2012 | 21.21 | 21.27 | 20.71 | 21.27 | 4,440 | -0.12(-0.57%) |
Mar 26, 2012 | 21.14 | 21.64 | 21.02 | 21.39 | 8,440 | +0.12(+0.58%) |
Mar 23, 2012 | 21.08 | 21.39 | 20.90 | 21.27 | 4,695 | +0.37(+1.76%) |
Mar 22, 2012 | 21.51 | 21.51 | 19.18 | 20.90 | 23,580 | -0.55(-2.58%) |
Mar 21, 2012 | 21.88 | 21.94 | 21.08 | 21.45 | 8,265 | -0.43(-1.97%) |
Mar 20, 2012 | 21.82 | 22.07 | 21.33 | 21.88 | 13,573 | +0.43(+2.01%) |
Mar 19, 2012 | 21.08 | 21.82 | 20.90 | 21.45 | 15,157 | +0.61(+2.95%) |
Mar 16, 2012 | 20.84 | 21.64 | 20.55 | 20.84 | 26,032 | +0.49(+2.42%) |
Mar 15, 2012 | 19.67 | 20.78 | 19.67 | 20.35 | 14,698 | +0.80(+4.09%) |
Mar 14, 2012 | 21.21 | 21.21 | 17.95 | 19.55 | 47,990 | -1.54(-7.29%) |
Mar 13, 2012 | 20.90 | 21.51 | 20.35 | 21.08 | 49,917 | +0.86(+4.26%) |
Mar 12, 2012 | 18.81 | 20.22 | 18.13 | 20.22 | 38,444 | +2.09(+11.53%) |
Mar 09, 2012 | 18.93 | 19.05 | 17.59 | 18.13 | 21,607 | -0.80(-4.22%) |
Mar 08, 2012 | 18.44 | 19.98 | 17.89 | 18.93 | 45,550 | +1.11(+6.21%) |
Mar 07, 2012 | 16.47 | 18.44 | 16.47 | 17.83 | 60,238 | +2.34(+15.08%) |
Mar 06, 2012 | 14.87 | 15.86 | 14.44 | 15.49 | 8,464 | +0.61(+4.13%) |
Mar 05, 2012 | 14.87 | 14.87 | 14.51 | 14.87 | 10,794 | +0.12(+0.83%) |
Mar 02, 2012 | 15.18 | 15.18 | 14.44 | 14.75 | 7,799 | -0.31(-2.04%) |
Mar 01, 2012 | 15.24 | 15.92 | 14.75 | 15.06 | 7,481 | +0.00(+0.00%) |
Feb 29, 2012 | 15.96 | 15.98 | 14.75 | 15.06 | 8,302 | -0.86(-5.41%) |
Feb 28, 2012 | 15.74 | 15.98 | 15.37 | 15.92 | 10,246 | -0.12(-0.77%) |
Feb 27, 2012 | 16.17 | 16.29 | 15.80 | 16.04 | 3,746 | +0.00(+0.00%) |
Feb 24, 2012 | 16.66 | 16.90 | 16.04 | 16.04 | 1,844 | -0.25(-1.51%) |
Feb 23, 2012 | 15.31 | 16.29 | 15.31 | 16.29 | 5,749 | +0.86(+5.58%) |
Feb 22, 2012 | 15.31 | 15.49 | 15.06 | 15.43 | 10,769 | -0.25(-1.57%) |
Feb 21, 2012 | 16.96 | 17.03 | 15.31 | 15.67 | 18,254 | -1.11(-6.59%) |
Feb 17, 2012 | 17.03 | 17.70 | 16.41 | 16.78 | 13,344 | -0.43(-2.50%) |
Feb 16, 2012 | 16.90 | 17.83 | 16.78 | 17.21 | 9,741 | +0.18(+1.08%) |
Feb 15, 2012 | 17.15 | 18.07 | 16.60 | 17.03 | 12,728 | -0.06(-0.36%) |
Feb 14, 2012 | 17.27 | 17.27 | 15.79 | 17.09 | 10,087 | -0.18(-1.07%) |
Feb 13, 2012 | 15.80 | 17.83 | 13.28 | 17.27 | 22,819 | +1.35(+8.49%) |
Feb 10, 2012 | 15.18 | 15.98 | 14.75 | 15.92 | 14,507 | +0.92(+6.15%) |
Feb 09, 2012 | 15.12 | 15.31 | 14.32 | 15.00 | 11,567 | +0.55(+3.83%) |
Feb 08, 2012 | 14.20 | 14.57 | 13.83 | 14.44 | 9,257 | +0.61(+4.44%) |
Feb 07, 2012 | 14.14 | 14.14 | 13.40 | 13.83 | 5,265 | -0.18(-1.32%) |
Feb 06, 2012 | 12.91 | 14.08 | 12.66 | 14.01 | 34,277 | +1.11(+8.57%) |
Feb 03, 2012 | 12.48 | 12.91 | 12.23 | 12.91 | 6,781 | +0.37(+2.94%) |
Feb 02, 2012 | 12.17 | 12.60 | 11.80 | 12.54 | 17,915 | +0.55(+4.62%) |
Feb 01, 2012 | 11.92 | 12.17 | 11.68 | 11.99 | 14,083 | +0.31(+2.63%) |
Jan 31, 2012 | 11.37 | 11.80 | 11.37 | 11.68 | 8,828 | +0.18(+1.60%) |
Jan 30, 2012 | 11.06 | 11.49 | 11.00 | 11.49 | 4,390 | +0.37(+3.31%) |
Jan 27, 2012 | 11.13 | 11.62 | 10.94 | 11.13 | 4,088 | -0.25(-2.16%) |
Jan 26, 2012 | 11.86 | 11.86 | 11.00 | 11.37 | 9,368 | +0.06(+0.54%) |
Jan 25, 2012 | 11.74 | 11.75 | 11.19 | 11.31 | 19,151 | -0.86(-7.07%) |
Jan 24, 2012 | 12.91 | 13.22 | 11.92 | 12.17 | 22,036 | -0.80(-6.16%) |
Jan 23, 2012 | 12.42 | 13.40 | 12.42 | 12.97 | 27,323 | +0.61(+4.98%) |
Jan 20, 2012 | 11.62 | 12.60 | 11.56 | 12.35 | 5,433 | +0.86(+7.49%) |
Jan 19, 2012 | 11.13 | 11.68 | 11.13 | 11.49 | 3,234 | +0.43(+3.89%) |
Jan 18, 2012 | 11.00 | 11.13 | 10.82 | 11.06 | 2,802 | +0.06(+0.56%) |
Jan 17, 2012 | 11.00 | 11.37 | 11.00 | 11.00 | 5,775 | -0.06(-0.56%) |
Jan 13, 2012 | 11.49 | 11.74 | 10.70 | 11.06 | 5,227 | -0.61(-5.26%) |
Jan 12, 2012 | 11.62 | 11.92 | 11.25 | 11.68 | 3,809 | -0.06(-0.52%) |
Jan 11, 2012 | 11.56 | 11.86 | 11.56 | 11.74 | 2,089 | +0.25(+2.14%) |
Jan 10, 2012 | 11.43 | 11.92 | 11.31 | 11.49 | 5,586 | +0.06(+0.54%) |
Jan 09, 2012 | 10.94 | 11.43 | 10.82 | 11.43 | 7,284 | +0.61(+5.68%) |
Jan 06, 2012 | 10.57 | 11.00 | 10.57 | 10.82 | 3,524 | +0.06(+0.57%) |
Jan 05, 2012 | 9.958 | 10.87 | 9.958 | 10.76 | 6,726 | +0.92(+9.38%) |