Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.92 | 14.92 | 14.70 | 14.89 | 134,816 | +0.10(+0.68%) |
Mar 29, 2012 | 14.79 | 14.86 | 14.62 | 14.79 | 166,855 | -0.15(-0.98%) |
Mar 28, 2012 | 14.90 | 14.97 | 14.79 | 14.93 | 182,476 | +0.10(+0.68%) |
Mar 27, 2012 | 14.98 | 15.05 | 14.83 | 14.83 | 197,181 | -0.16(-1.04%) |
Mar 26, 2012 | 14.82 | 14.99 | 14.76 | 14.99 | 236,217 | +0.38(+2.58%) |
Mar 23, 2012 | 14.57 | 14.74 | 14.46 | 14.61 | 131,376 | +0.08(+0.57%) |
Mar 22, 2012 | 14.62 | 14.66 | 14.32 | 14.53 | 168,877 | -0.18(-1.25%) |
Mar 21, 2012 | 14.75 | 14.84 | 14.63 | 14.71 | 194,537 | +0.02(+0.13%) |
Mar 20, 2012 | 14.83 | 14.93 | 14.57 | 14.69 | 132,021 | -0.25(-1.66%) |
Mar 19, 2012 | 14.64 | 14.98 | 14.63 | 14.94 | 233,157 | +0.24(+1.62%) |
Mar 16, 2012 | 14.52 | 14.82 | 14.49 | 14.70 | 320,917 | +0.20(+1.39%) |
Mar 15, 2012 | 14.04 | 14.51 | 14.00 | 14.50 | 285,954 | +0.48(+3.41%) |
Mar 14, 2012 | 13.92 | 14.04 | 13.86 | 14.02 | 253,506 | +0.10(+0.73%) |
Mar 13, 2012 | 13.91 | 14.00 | 13.81 | 13.92 | 251,628 | +0.13(+0.93%) |
Mar 12, 2012 | 14.01 | 14.04 | 13.79 | 13.79 | 98,261 | -0.19(-1.38%) |
Mar 09, 2012 | 14.04 | 14.31 | 13.93 | 13.99 | 168,141 | -0.04(-0.26%) |
Mar 08, 2012 | 14.27 | 14.42 | 14.00 | 14.02 | 260,795 | -0.11(-0.78%) |
Mar 07, 2012 | 15.28 | 15.28 | 13.96 | 14.13 | 384,651 | -1.16(-7.60%) |
Mar 06, 2012 | 15.41 | 15.53 | 15.22 | 15.29 | 138,836 | -0.34(-2.17%) |
Mar 05, 2012 | 15.65 | 15.72 | 15.46 | 15.63 | 108,732 | -0.08(-0.52%) |
Mar 02, 2012 | 15.83 | 15.96 | 15.61 | 15.72 | 190,705 | -0.09(-0.58%) |
Mar 01, 2012 | 15.91 | 16.15 | 15.78 | 15.81 | 118,496 | +0.01(+0.06%) |
Feb 29, 2012 | 16.14 | 16.22 | 15.79 | 15.80 | 130,055 | -0.26(-1.60%) |
Feb 28, 2012 | 16.19 | 16.25 | 15.92 | 16.05 | 61,819 | -0.11(-0.68%) |
Feb 27, 2012 | 16.05 | 16.28 | 15.93 | 16.16 | 86,847 | -0.10(-0.62%) |
Feb 24, 2012 | 16.41 | 16.43 | 16.24 | 16.26 | 36,315 | -0.09(-0.56%) |
Feb 23, 2012 | 16.37 | 16.46 | 16.04 | 16.36 | 172,488 | +0.04(+0.22%) |
Feb 22, 2012 | 16.44 | 16.65 | 16.32 | 16.32 | 408,950 | -0.17(-1.05%) |
Feb 21, 2012 | 16.33 | 16.61 | 16.30 | 16.49 | 68,582 | +0.24(+1.46%) |
Feb 17, 2012 | 16.41 | 16.42 | 16.21 | 16.26 | 113,017 | -0.04(-0.22%) |
Feb 16, 2012 | 16.01 | 16.33 | 15.98 | 16.29 | 97,881 | +0.30(+1.89%) |
Feb 15, 2012 | 16.16 | 16.17 | 15.93 | 15.99 | 116,411 | -0.11(-0.68%) |
Feb 14, 2012 | 16.10 | 16.19 | 15.96 | 16.10 | 63,689 | -0.08(-0.51%) |
Feb 13, 2012 | 15.78 | 16.19 | 15.67 | 16.18 | 443,053 | +0.58(+3.69%) |
Feb 10, 2012 | 15.78 | 15.90 | 15.61 | 15.61 | 50,334 | -0.39(-2.46%) |
Feb 09, 2012 | 16.05 | 16.05 | 15.94 | 16.00 | 145,421 | -0.05(-0.28%) |
Feb 08, 2012 | 16.08 | 16.21 | 15.96 | 16.04 | 390,756 | -0.01(-0.06%) |
Feb 07, 2012 | 16.04 | 16.10 | 15.88 | 16.05 | 132,102 | +0.05(+0.29%) |
Feb 06, 2012 | 15.90 | 16.08 | 15.90 | 16.01 | 67,083 | +0.01(+0.06%) |
Feb 03, 2012 | 16.06 | 16.12 | 15.96 | 16.00 | 137,166 | +0.25(+1.57%) |
Feb 02, 2012 | 15.67 | 15.84 | 15.58 | 15.75 | 90,451 | +0.09(+0.58%) |
Feb 01, 2012 | 15.17 | 15.72 | 15.01 | 15.66 | 252,626 | +0.65(+4.33%) |
Jan 31, 2012 | 15.09 | 15.16 | 14.90 | 15.01 | 76,193 | +0.04(+0.24%) |
Jan 30, 2012 | 14.93 | 15.15 | 14.86 | 14.97 | 57,256 | -0.12(-0.79%) |
Jan 27, 2012 | 14.99 | 15.21 | 14.91 | 15.09 | 135,923 | +0.02(+0.12%) |
Jan 26, 2012 | 15.20 | 15.26 | 15.01 | 15.08 | 103,172 | -0.05(-0.30%) |
Jan 25, 2012 | 14.91 | 15.23 | 14.76 | 15.12 | 68,181 | +0.15(+0.98%) |
Jan 24, 2012 | 14.88 | 15.00 | 14.81 | 14.97 | 217,551 | -0.06(-0.43%) |
Jan 23, 2012 | 15.15 | 15.23 | 14.91 | 15.04 | 106,889 | -0.13(-0.84%) |
Jan 20, 2012 | 15.17 | 15.23 | 15.08 | 15.17 | 106,792 | -0.05(-0.36%) |
Jan 19, 2012 | 15.57 | 15.57 | 15.07 | 15.22 | 129,693 | -0.29(-1.89%) |
Jan 18, 2012 | 15.26 | 15.51 | 15.16 | 15.51 | 139,802 | +0.26(+1.68%) |
Jan 17, 2012 | 15.26 | 15.37 | 15.17 | 15.26 | 240,051 | +0.12(+0.79%) |
Jan 13, 2012 | 15.05 | 15.18 | 14.95 | 15.14 | 110,224 | -0.11(-0.72%) |
Jan 12, 2012 | 15.21 | 15.30 | 15.06 | 15.25 | 76,323 | +0.12(+0.79%) |
Jan 11, 2012 | 15.07 | 15.23 | 14.95 | 15.13 | 91,995 | +0.05(+0.30%) |
Jan 10, 2012 | 15.09 | 15.14 | 14.97 | 15.08 | 76,530 | +0.24(+1.60%) |
Jan 09, 2012 | 15.04 | 15.04 | 14.68 | 14.85 | 75,442 | -0.05(-0.37%) |
Jan 06, 2012 | 14.99 | 15.14 | 14.74 | 14.90 | 104,162 | -0.05(-0.37%) |
Jan 05, 2012 | 14.61 | 14.98 | 14.39 | 14.96 | 100,063 | +0.27(+1.87%) |