Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.74 | 14.97 | 14.71 | 14.93 | 12,021 | +0.28(+1.93%) |
Mar 29, 2012 | 14.53 | 14.72 | 14.53 | 14.65 | 3,620 | -0.19(-1.30%) |
Mar 28, 2012 | 14.81 | 14.84 | 14.78 | 14.84 | 1,628 | -0.08(-0.54%) |
Mar 27, 2012 | 14.93 | 15.04 | 14.92 | 14.92 | 985 | -0.28(-1.82%) |
Mar 26, 2012 | 15.41 | 15.49 | 15.20 | 15.20 | 6,790 | -0.21(-1.34%) |
Mar 23, 2012 | 15.12 | 15.43 | 15.12 | 15.40 | 1,140 | +0.10(+0.67%) |
Mar 22, 2012 | 15.66 | 15.66 | 14.79 | 15.30 | 3,474 | -0.77(-4.79%) |
Mar 21, 2012 | 16.52 | 16.52 | 16.07 | 16.07 | 3,100 | -0.51(-3.08%) |
Mar 20, 2012 | 16.26 | 16.69 | 16.26 | 16.58 | 3,230 | -0.42(-2.47%) |
Mar 19, 2012 | 17.25 | 17.25 | 16.92 | 17.00 | 1,815 | -0.53(-3.00%) |
Mar 16, 2012 | 17.37 | 17.53 | 17.32 | 17.53 | 7,675 | +0.23(+1.30%) |
Mar 15, 2012 | 17.37 | 17.37 | 17.30 | 17.30 | 1,330 | -0.04(-0.23%) |
Mar 14, 2012 | 17.60 | 17.60 | 17.25 | 17.34 | 2,285 | -0.20(-1.14%) |
Mar 13, 2012 | 17.80 | 17.80 | 17.31 | 17.54 | 2,655 | +0.21(+1.22%) |
Mar 12, 2012 | 17.56 | 17.57 | 17.25 | 17.33 | 4,285 | -0.26(-1.48%) |
Mar 09, 2012 | 17.63 | 17.66 | 17.43 | 17.59 | 4,240 | -0.09(-0.48%) |
Mar 08, 2012 | 17.38 | 17.69 | 17.31 | 17.68 | 3,895 | +0.57(+3.30%) |
Mar 07, 2012 | 17.11 | 17.18 | 16.97 | 17.11 | 4,509 | -0.01(-0.05%) |
Mar 06, 2012 | 17.38 | 17.55 | 17.04 | 17.12 | 1,450 | -0.38(-2.18%) |
Mar 05, 2012 | 17.70 | 17.70 | 17.34 | 17.50 | 2,675 | -0.43(-2.38%) |
Mar 02, 2012 | 18.01 | 18.01 | 17.92 | 17.93 | 3,955 | -0.00(-0.02%) |
Mar 01, 2012 | 17.98 | 18.04 | 17.88 | 17.93 | 3,495 | +0.19(+1.05%) |
Feb 29, 2012 | 17.52 | 17.85 | 17.52 | 17.74 | 6,242 | +0.40(+2.34%) |
Feb 28, 2012 | 17.38 | 17.49 | 17.16 | 17.34 | 6,080 | +0.17(+0.98%) |
Feb 27, 2012 | 17.06 | 17.40 | 17.04 | 17.17 | 1,720 | -0.11(-0.61%) |
Feb 24, 2012 | 16.56 | 17.48 | 16.56 | 17.28 | 2,310 | +0.76(+4.62%) |
Feb 23, 2012 | 16.29 | 16.55 | 16.24 | 16.51 | 1,895 | +0.24(+1.48%) |
Feb 22, 2012 | 16.40 | 16.45 | 16.27 | 16.27 | 15,410 | -0.13(-0.78%) |
Feb 21, 2012 | 16.47 | 16.50 | 16.37 | 16.40 | 2,980 | +0.06(+0.37%) |
Feb 17, 2012 | 16.28 | 16.41 | 16.06 | 16.34 | 8,880 | +0.14(+0.84%) |
Feb 16, 2012 | 16.26 | 16.27 | 16.20 | 16.20 | 940 | -0.00(-0.03%) |
Feb 15, 2012 | 16.27 | 16.27 | 16.16 | 16.21 | 1,780 | +0.08(+0.49%) |
Feb 14, 2012 | 16.08 | 16.15 | 16.02 | 16.13 | 16,450 | +0.00(+0.00%) |
Feb 13, 2012 | 16.20 | 16.20 | 16.07 | 16.13 | 1,060 | +0.14(+0.90%) |
Feb 10, 2012 | 16.02 | 16.12 | 15.98 | 15.99 | 2,108 | -0.13(-0.83%) |
Feb 09, 2012 | 16.19 | 16.23 | 16.06 | 16.12 | 6,962 | +0.06(+0.37%) |
Feb 08, 2012 | 16.14 | 16.18 | 16.04 | 16.06 | 2,320 | -0.07(-0.43%) |
Feb 07, 2012 | 15.96 | 16.14 | 15.93 | 16.13 | 3,105 | +0.20(+1.26%) |
Feb 06, 2012 | 15.71 | 15.95 | 15.71 | 15.93 | 3,135 | +0.24(+1.53%) |
Feb 03, 2012 | 15.51 | 15.74 | 15.51 | 15.69 | 2,960 | +0.11(+0.71%) |
Feb 02, 2012 | 15.32 | 15.58 | 15.23 | 15.58 | 5,730 | +0.21(+1.37%) |
Feb 01, 2012 | 15.47 | 15.47 | 15.25 | 15.37 | 5,170 | -0.07(-0.45%) |
Jan 31, 2012 | 15.48 | 15.48 | 15.13 | 15.44 | 7,635 | +0.01(+0.09%) |
Jan 30, 2012 | 15.52 | 15.52 | 15.42 | 15.43 | 1,870 | -0.04(-0.28%) |
Jan 27, 2012 | 15.28 | 15.50 | 15.28 | 15.47 | 2,787 | +0.23(+1.48%) |
Jan 26, 2012 | 15.73 | 15.73 | 15.23 | 15.24 | 2,805 | -0.28(-1.77%) |
Jan 25, 2012 | 14.73 | 15.53 | 14.73 | 15.52 | 3,920 | +0.70(+4.72%) |
Jan 24, 2012 | 15.17 | 15.20 | 14.79 | 14.82 | 1,820 | -0.65(-4.19%) |
Jan 23, 2012 | 15.63 | 15.63 | 15.42 | 15.47 | 3,775 | +0.02(+0.10%) |
Jan 20, 2012 | 15.62 | 15.68 | 15.39 | 15.45 | 3,205 | -0.02(-0.11%) |
Jan 19, 2012 | 15.62 | 15.62 | 15.40 | 15.47 | 2,760 | +0.05(+0.32%) |
Jan 18, 2012 | 15.45 | 15.56 | 15.33 | 15.42 | 2,195 | -0.12(-0.74%) |
Jan 17, 2012 | 16.10 | 16.10 | 15.54 | 15.54 | 4,080 | +0.07(+0.42%) |
Jan 13, 2012 | 15.67 | 15.67 | 15.45 | 15.47 | 3,725 | -0.27(-1.72%) |
Jan 12, 2012 | 15.99 | 16.21 | 15.72 | 15.74 | 3,250 | -0.30(-1.88%) |
Jan 11, 2012 | 16.49 | 16.49 | 15.99 | 16.04 | 1,955 | -0.58(-3.48%) |
Jan 10, 2012 | 16.62 | 16.65 | 16.48 | 16.62 | 1,810 | +0.28(+1.73%) |
Jan 09, 2012 | 16.78 | 16.78 | 16.29 | 16.34 | 6,605 | -0.25(-1.50%) |
Jan 06, 2012 | 16.70 | 16.70 | 16.48 | 16.59 | 1,620 | -0.28(-1.68%) |
Jan 05, 2012 | 16.65 | 16.87 | 16.62 | 16.87 | 5,003 | +0.03(+0.17%) |