Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.92 | 14.92 | 14.64 | 14.88 | 65,805 | +0.38(+2.62%) |
Mar 29, 2012 | 14.51 | 14.56 | 14.39 | 14.50 | 17,041 | -0.12(-0.82%) |
Mar 28, 2012 | 14.78 | 14.79 | 14.55 | 14.62 | 17,563 | -0.23(-1.55%) |
Mar 27, 2012 | 15.02 | 15.02 | 14.72 | 14.85 | 17,965 | -0.26(-1.72%) |
Mar 26, 2012 | 15.01 | 15.11 | 14.97 | 15.11 | 19,245 | +0.36(+2.44%) |
Mar 23, 2012 | 14.46 | 14.78 | 14.33 | 14.75 | 11,765 | +0.33(+2.29%) |
Mar 22, 2012 | 14.47 | 14.52 | 14.39 | 14.42 | 16,971 | -0.28(-1.90%) |
Mar 21, 2012 | 14.86 | 14.86 | 14.69 | 14.70 | 13,754 | -0.33(-2.20%) |
Mar 20, 2012 | 14.89 | 15.10 | 14.89 | 15.03 | 15,391 | -0.15(-0.99%) |
Mar 19, 2012 | 15.00 | 15.28 | 15.00 | 15.18 | 16,941 | -0.09(-0.59%) |
Mar 16, 2012 | 15.09 | 15.31 | 15.06 | 15.27 | 11,902 | +0.13(+0.86%) |
Mar 15, 2012 | 14.95 | 15.14 | 14.95 | 15.14 | 40,433 | +0.30(+2.02%) |
Mar 14, 2012 | 14.95 | 15.03 | 14.84 | 14.84 | 35,801 | +0.19(+1.30%) |
Mar 13, 2012 | 14.33 | 14.65 | 14.32 | 14.65 | 2,276,295 | +0.46(+3.24%) |
Mar 12, 2012 | 13.88 | 14.21 | 13.87 | 14.19 | 1,226,805 | +0.60(+4.43%) |
Mar 09, 2012 | 13.73 | 13.73 | 13.57 | 13.59 | 2,803 | -0.27(-1.96%) |
Mar 08, 2012 | 13.67 | 13.86 | 13.67 | 13.86 | 12,442 | +0.65(+4.92%) |
Mar 07, 2012 | 13.04 | 13.23 | 13.04 | 13.21 | 42,448 | +0.28(+2.17%) |
Mar 06, 2012 | 13.22 | 13.22 | 12.92 | 12.93 | 13,683 | -0.69(-5.07%) |
Mar 05, 2012 | 13.66 | 13.66 | 13.60 | 13.62 | 7,833 | -0.09(-0.66%) |
Mar 02, 2012 | 13.74 | 13.79 | 13.62 | 13.71 | 4,825 | -0.16(-1.15%) |
Mar 01, 2012 | 13.77 | 13.90 | 13.77 | 13.87 | 3,880 | +0.10(+0.73%) |
Feb 29, 2012 | 14.03 | 14.03 | 13.72 | 13.77 | 7,642 | -0.31(-2.20%) |
Feb 28, 2012 | 14.04 | 14.14 | 14.04 | 14.08 | 8,130 | +0.26(+1.88%) |
Feb 27, 2012 | 13.74 | 13.85 | 13.72 | 13.82 | 15,782 | -0.36(-2.54%) |
Feb 24, 2012 | 14.17 | 14.30 | 14.17 | 14.18 | 14,394 | +0.09(+0.64%) |
Feb 23, 2012 | 13.97 | 14.12 | 13.97 | 14.09 | 39,529 | -0.07(-0.49%) |
Feb 22, 2012 | 14.28 | 14.28 | 14.16 | 14.16 | 1,765 | -0.30(-2.07%) |
Feb 21, 2012 | 14.53 | 14.53 | 14.41 | 14.46 | 2,180 | +0.03(+0.21%) |
Feb 17, 2012 | 14.37 | 14.43 | 14.30 | 14.43 | 4,207 | +0.56(+4.04%) |
Feb 16, 2012 | 13.74 | 13.88 | 13.62 | 13.87 | 14,824 | -0.03(-0.22%) |
Feb 15, 2012 | 13.99 | 14.02 | 13.81 | 13.90 | 7,860 | +0.01(+0.07%) |
Feb 14, 2012 | 14.10 | 14.10 | 13.86 | 13.89 | 6,557 | -0.45(-3.14%) |
Feb 13, 2012 | 14.35 | 14.37 | 14.22 | 14.34 | 41,265 | +0.11(+0.77%) |
Feb 10, 2012 | 14.22 | 14.43 | 14.14 | 14.23 | 38,587 | -0.65(-4.37%) |
Feb 09, 2012 | 14.93 | 14.95 | 14.71 | 14.88 | 273,799 | +0.20(+1.36%) |
Feb 08, 2012 | 14.58 | 14.70 | 14.47 | 14.68 | 111,377 | +0.12(+0.82%) |
Feb 07, 2012 | 14.23 | 14.56 | 14.16 | 14.56 | 3,903 | +0.30(+2.10%) |
Feb 06, 2012 | 14.09 | 14.26 | 14.09 | 14.26 | 5,626 | -0.09(-0.63%) |
Feb 03, 2012 | 14.26 | 14.35 | 14.22 | 14.35 | 7,447 | +0.16(+1.13%) |
Feb 02, 2012 | 14.22 | 14.32 | 14.19 | 14.19 | 7,111 | -0.01(-0.07%) |
Feb 01, 2012 | 14.15 | 14.33 | 14.15 | 14.20 | 5,264 | +0.51(+3.73%) |
Jan 31, 2012 | 13.86 | 13.86 | 13.57 | 13.69 | 9,834 | +0.04(+0.29%) |
Jan 30, 2012 | 13.49 | 13.69 | 13.44 | 13.65 | 6,719 | -0.07(-0.51%) |
Jan 27, 2012 | 13.78 | 13.83 | 13.69 | 13.72 | 2,823 | -0.13(-0.94%) |
Jan 26, 2012 | 14.03 | 14.10 | 13.84 | 13.85 | 11,387 | +0.03(+0.22%) |
Jan 25, 2012 | 13.45 | 13.82 | 13.44 | 13.82 | 9,856 | +0.32(+2.37%) |
Jan 24, 2012 | 13.32 | 13.50 | 13.32 | 13.50 | 9,609 | -0.03(-0.22%) |
Jan 23, 2012 | 13.60 | 13.67 | 13.46 | 13.53 | 8,608 | +0.07(+0.52%) |
Jan 20, 2012 | 13.36 | 13.46 | 13.36 | 13.46 | 7,307 | +0.09(+0.67%) |
Jan 19, 2012 | 13.27 | 13.42 | 13.24 | 13.37 | 5,536 | +0.37(+2.85%) |
Jan 18, 2012 | 12.83 | 13.00 | 12.77 | 13.00 | 9,957 | +0.24(+1.88%) |
Jan 17, 2012 | 12.78 | 12.88 | 12.76 | 12.76 | 17,521 | +0.63(+5.19%) |
Jan 13, 2012 | 12.02 | 12.15 | 11.81 | 12.13 | 4,713 | -0.16(-1.30%) |
Jan 12, 2012 | 12.23 | 12.43 | 12.23 | 12.29 | 11,784 | +0.11(+0.90%) |
Jan 11, 2012 | 12.03 | 12.18 | 11.89 | 12.18 | 16,655 | +0.05(+0.41%) |
Jan 10, 2012 | 12.27 | 12.27 | 12.12 | 12.13 | 27,692 | +0.20(+1.68%) |
Jan 09, 2012 | 11.88 | 11.99 | 11.86 | 11.93 | 8,496 | +0.10(+0.85%) |
Jan 06, 2012 | 11.85 | 11.92 | 11.76 | 11.83 | 4,500 | -0.25(-2.07%) |
Jan 05, 2012 | 12.00 | 12.09 | 12.00 | 12.08 | 3,455 | -0.21(-1.71%) |