Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.99 | 14.99 | 14.67 | 14.81 | 560,153 | -0.12(-0.78%) |
Mar 29, 2012 | 14.96 | 14.97 | 14.49 | 14.93 | 518,890 | -0.09(-0.58%) |
Mar 28, 2012 | 15.25 | 15.45 | 14.76 | 15.01 | 710,094 | -0.02(-0.13%) |
Mar 27, 2012 | 15.26 | 15.39 | 14.86 | 15.03 | 801,405 | -0.18(-1.21%) |
Mar 26, 2012 | 14.81 | 15.23 | 14.81 | 15.22 | 679,713 | +0.53(+3.62%) |
Mar 23, 2012 | 14.56 | 14.99 | 14.36 | 14.68 | 777,577 | +0.17(+1.20%) |
Mar 22, 2012 | 14.53 | 14.65 | 14.42 | 14.51 | 491,691 | -0.11(-0.73%) |
Mar 21, 2012 | 14.85 | 15.11 | 14.58 | 14.62 | 402,576 | -0.19(-1.31%) |
Mar 20, 2012 | 15.20 | 15.23 | 14.79 | 14.81 | 435,857 | -0.46(-3.04%) |
Mar 19, 2012 | 15.18 | 15.42 | 15.18 | 15.27 | 337,494 | +0.02(+0.13%) |
Mar 16, 2012 | 15.14 | 15.32 | 15.03 | 15.25 | 466,216 | +0.09(+0.57%) |
Mar 15, 2012 | 15.07 | 15.21 | 14.94 | 15.17 | 209,312 | +0.15(+0.97%) |
Mar 14, 2012 | 15.23 | 15.25 | 14.96 | 15.02 | 219,717 | -0.16(-1.08%) |
Mar 13, 2012 | 15.06 | 15.23 | 14.96 | 15.19 | 270,049 | +0.17(+1.16%) |
Mar 12, 2012 | 15.13 | 15.20 | 14.99 | 15.01 | 171,428 | -0.12(-0.77%) |
Mar 09, 2012 | 15.09 | 15.25 | 15.07 | 15.13 | 346,519 | +0.02(+0.13%) |
Mar 08, 2012 | 14.92 | 15.16 | 14.91 | 15.11 | 280,156 | +0.29(+1.96%) |
Mar 07, 2012 | 14.85 | 14.94 | 14.77 | 14.82 | 289,887 | +0.05(+0.33%) |
Mar 06, 2012 | 14.96 | 15.14 | 14.71 | 14.77 | 468,457 | -0.37(-2.43%) |
Mar 05, 2012 | 15.38 | 15.44 | 15.12 | 15.14 | 615,656 | -0.31(-2.00%) |
Mar 02, 2012 | 15.50 | 15.61 | 15.32 | 15.45 | 541,213 | -0.08(-0.50%) |
Mar 01, 2012 | 15.53 | 15.68 | 15.47 | 15.53 | 779,418 | +0.02(+0.13%) |
Feb 29, 2012 | 15.65 | 15.77 | 15.45 | 15.51 | 624,458 | -0.15(-0.99%) |
Feb 28, 2012 | 15.65 | 15.73 | 15.29 | 15.66 | 633,532 | +0.04(+0.25%) |
Feb 27, 2012 | 15.72 | 15.76 | 15.54 | 15.62 | 418,707 | -0.11(-0.68%) |
Feb 24, 2012 | 15.58 | 15.77 | 15.54 | 15.73 | 168,006 | +0.15(+0.99%) |
Feb 23, 2012 | 15.50 | 15.64 | 15.33 | 15.57 | 555,541 | +0.05(+0.31%) |
Feb 22, 2012 | 15.35 | 15.67 | 14.65 | 15.53 | 784,341 | +0.25(+1.65%) |
Feb 21, 2012 | 15.00 | 15.35 | 14.89 | 15.27 | 656,201 | +0.29(+1.94%) |
Feb 17, 2012 | 15.26 | 15.26 | 14.93 | 14.98 | 276,637 | -0.27(-1.78%) |
Feb 16, 2012 | 14.89 | 15.26 | 14.84 | 15.25 | 327,539 | +0.32(+2.14%) |
Feb 15, 2012 | 14.94 | 15.04 | 14.76 | 14.94 | 373,179 | +0.05(+0.33%) |
Feb 14, 2012 | 14.64 | 14.93 | 14.50 | 14.89 | 328,090 | +0.18(+1.25%) |
Feb 13, 2012 | 14.42 | 14.72 | 14.42 | 14.70 | 181,466 | +0.41(+2.84%) |
Feb 10, 2012 | 14.50 | 14.54 | 14.25 | 14.30 | 346,641 | -0.37(-2.51%) |
Feb 09, 2012 | 14.63 | 14.74 | 14.39 | 14.66 | 299,952 | +0.05(+0.33%) |
Feb 08, 2012 | 14.50 | 14.65 | 14.30 | 14.62 | 287,165 | +0.15(+1.00%) |
Feb 07, 2012 | 14.55 | 14.70 | 14.32 | 14.47 | 146,275 | -0.08(-0.53%) |
Feb 06, 2012 | 14.58 | 14.69 | 14.44 | 14.55 | 197,439 | -0.01(-0.07%) |
Feb 03, 2012 | 14.46 | 14.66 | 14.36 | 14.56 | 259,998 | +0.27(+1.90%) |
Feb 02, 2012 | 14.22 | 14.37 | 14.21 | 14.29 | 320,819 | +0.06(+0.41%) |
Feb 01, 2012 | 13.83 | 14.29 | 13.78 | 14.23 | 532,612 | +0.48(+3.52%) |
Jan 31, 2012 | 13.58 | 13.82 | 13.49 | 13.75 | 374,141 | +0.25(+1.86%) |
Jan 30, 2012 | 13.64 | 13.77 | 13.44 | 13.49 | 590,975 | -0.26(-1.90%) |
Jan 27, 2012 | 13.79 | 13.85 | 13.60 | 13.75 | 298,953 | -0.07(-0.49%) |
Jan 26, 2012 | 13.72 | 13.94 | 13.63 | 13.82 | 590,755 | +0.15(+1.06%) |
Jan 25, 2012 | 13.41 | 13.76 | 13.30 | 13.68 | 491,951 | +0.34(+2.54%) |
Jan 24, 2012 | 13.07 | 13.42 | 13.07 | 13.34 | 372,971 | +0.19(+1.47%) |
Jan 23, 2012 | 13.07 | 13.23 | 13.04 | 13.15 | 345,679 | +0.05(+0.37%) |
Jan 20, 2012 | 13.07 | 13.19 | 12.98 | 13.10 | 336,972 | -0.05(-0.37%) |
Jan 19, 2012 | 12.99 | 13.23 | 12.98 | 13.15 | 484,082 | +0.15(+1.19%) |
Jan 18, 2012 | 12.72 | 13.08 | 12.72 | 12.99 | 848,617 | -0.19(-1.47%) |
Jan 17, 2012 | 12.89 | 13.25 | 12.89 | 13.18 | 319,463 | +0.36(+2.79%) |
Jan 13, 2012 | 12.77 | 12.84 | 12.61 | 12.83 | 395,219 | -0.03(-0.23%) |
Jan 12, 2012 | 12.80 | 12.90 | 12.57 | 12.86 | 470,194 | +0.09(+0.68%) |
Jan 11, 2012 | 12.80 | 12.93 | 12.57 | 12.77 | 559,759 | -0.05(-0.38%) |
Jan 10, 2012 | 12.68 | 12.83 | 12.57 | 12.82 | 1,021,087 | +0.26(+2.08%) |
Jan 09, 2012 | 12.79 | 12.82 | 12.24 | 12.56 | 1,275,207 | -0.14(-1.07%) |
Jan 06, 2012 | 12.35 | 12.82 | 12.32 | 12.69 | 386,048 | +0.34(+2.74%) |
Jan 05, 2012 | 11.89 | 12.38 | 11.84 | 12.35 | 850,632 | +0.44(+3.65%) |