Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.63 | 15.67 | 15.38 | 15.38 | 244,545 | -0.08(-0.49%) |
Mar 29, 2012 | 15.24 | 15.53 | 15.10 | 15.46 | 255,036 | +0.06(+0.41%) |
Mar 28, 2012 | 15.18 | 15.40 | 15.05 | 15.40 | 177,478 | +0.26(+1.71%) |
Mar 27, 2012 | 15.26 | 15.29 | 15.13 | 15.14 | 203,983 | -0.13(-0.83%) |
Mar 26, 2012 | 15.30 | 15.43 | 15.18 | 15.26 | 289,067 | +0.07(+0.46%) |
Mar 23, 2012 | 15.08 | 15.20 | 14.78 | 15.20 | 241,575 | +0.12(+0.80%) |
Mar 22, 2012 | 15.01 | 15.09 | 14.72 | 15.07 | 195,300 | -0.11(-0.71%) |
Mar 21, 2012 | 15.20 | 15.32 | 15.05 | 15.18 | 197,161 | +0.01(+0.08%) |
Mar 20, 2012 | 15.13 | 15.36 | 15.01 | 15.17 | 200,053 | -0.15(-0.99%) |
Mar 19, 2012 | 15.37 | 15.63 | 15.18 | 15.32 | 407,299 | -0.05(-0.35%) |
Mar 16, 2012 | 15.52 | 15.70 | 15.26 | 15.38 | 555,042 | -0.04(-0.27%) |
Mar 15, 2012 | 15.02 | 15.60 | 14.94 | 15.42 | 284,902 | +0.46(+3.09%) |
Mar 14, 2012 | 14.89 | 15.23 | 14.77 | 14.95 | 271,882 | +0.06(+0.38%) |
Mar 13, 2012 | 14.38 | 14.96 | 14.26 | 14.90 | 507,232 | +0.69(+4.86%) |
Mar 12, 2012 | 14.37 | 14.38 | 14.09 | 14.21 | 364,197 | -0.10(-0.71%) |
Mar 09, 2012 | 14.00 | 14.49 | 14.00 | 14.31 | 227,736 | +0.29(+2.08%) |
Mar 08, 2012 | 13.71 | 14.06 | 13.53 | 14.02 | 333,789 | +0.46(+3.36%) |
Mar 07, 2012 | 13.28 | 13.66 | 13.19 | 13.56 | 170,477 | +0.35(+2.68%) |
Mar 06, 2012 | 13.51 | 13.55 | 13.13 | 13.21 | 243,341 | -0.42(-3.07%) |
Mar 05, 2012 | 13.38 | 13.69 | 13.28 | 13.62 | 284,728 | +0.16(+1.22%) |
Mar 02, 2012 | 13.85 | 14.02 | 13.42 | 13.46 | 311,547 | -0.43(-3.10%) |
Mar 01, 2012 | 13.87 | 14.23 | 13.87 | 13.89 | 168,778 | +0.11(+0.78%) |
Feb 29, 2012 | 13.99 | 14.14 | 13.69 | 13.78 | 195,373 | -0.13(-0.96%) |
Feb 28, 2012 | 14.06 | 14.14 | 13.81 | 13.92 | 238,344 | -0.12(-0.86%) |
Feb 27, 2012 | 13.85 | 14.16 | 13.60 | 14.04 | 214,710 | +0.01(+0.09%) |
Feb 24, 2012 | 14.03 | 14.21 | 13.62 | 14.02 | 309,927 | -0.51(-3.49%) |
Feb 23, 2012 | 14.21 | 14.69 | 14.12 | 14.53 | 204,384 | +0.31(+2.18%) |
Feb 22, 2012 | 14.66 | 14.75 | 14.19 | 14.22 | 295,299 | -0.57(-3.85%) |
Feb 21, 2012 | 14.82 | 14.89 | 14.50 | 14.79 | 283,982 | -0.05(-0.34%) |
Feb 17, 2012 | 14.73 | 14.95 | 14.73 | 14.84 | 362,689 | +0.11(+0.77%) |
Feb 16, 2012 | 14.07 | 14.82 | 14.07 | 14.73 | 471,237 | +0.61(+4.35%) |
Feb 15, 2012 | 14.06 | 14.23 | 13.99 | 14.11 | 237,857 | +0.09(+0.63%) |
Feb 14, 2012 | 14.08 | 14.08 | 13.62 | 14.02 | 249,134 | -0.09(-0.62%) |
Feb 13, 2012 | 13.79 | 14.19 | 13.66 | 14.11 | 225,318 | +0.48(+3.50%) |
Feb 10, 2012 | 13.75 | 13.87 | 13.53 | 13.63 | 157,284 | -0.31(-2.25%) |
Feb 09, 2012 | 13.95 | 13.98 | 13.77 | 13.95 | 178,058 | -0.01(-0.09%) |
Feb 08, 2012 | 13.75 | 14.02 | 13.63 | 13.96 | 160,124 | +0.21(+1.51%) |
Feb 07, 2012 | 13.79 | 13.89 | 13.71 | 13.75 | 208,836 | -0.07(-0.50%) |
Feb 06, 2012 | 13.84 | 13.88 | 13.66 | 13.82 | 225,603 | -0.13(-0.95%) |
Feb 03, 2012 | 14.10 | 14.12 | 13.85 | 13.95 | 502,063 | +0.10(+0.73%) |
Feb 02, 2012 | 13.62 | 13.85 | 13.50 | 13.85 | 576,525 | +0.31(+2.27%) |
Feb 01, 2012 | 13.50 | 13.80 | 13.50 | 13.55 | 867,578 | +0.19(+1.41%) |
Jan 31, 2012 | 13.57 | 13.62 | 13.30 | 13.36 | 392,955 | -0.09(-0.65%) |
Jan 30, 2012 | 13.45 | 13.56 | 13.28 | 13.45 | 284,609 | -0.17(-1.24%) |
Jan 27, 2012 | 13.26 | 13.66 | 13.25 | 13.62 | 275,634 | +0.28(+2.12%) |
Jan 26, 2012 | 13.98 | 13.98 | 13.10 | 13.33 | 236,738 | -0.60(-4.28%) |
Jan 25, 2012 | 13.67 | 13.99 | 13.54 | 13.93 | 333,403 | +0.28(+2.02%) |
Jan 24, 2012 | 13.55 | 13.81 | 13.33 | 13.65 | 627,445 | +0.00(+0.00%) |
Jan 23, 2012 | 13.80 | 13.81 | 13.55 | 13.65 | 218,925 | -0.13(-0.96%) |
Jan 20, 2012 | 13.28 | 13.79 | 13.14 | 13.79 | 283,139 | +0.43(+3.25%) |
Jan 19, 2012 | 13.22 | 13.38 | 13.01 | 13.35 | 255,868 | +0.14(+1.09%) |
Jan 18, 2012 | 13.00 | 13.22 | 12.95 | 13.21 | 228,829 | +0.20(+1.55%) |
Jan 17, 2012 | 12.86 | 13.19 | 12.82 | 13.01 | 301,177 | +0.26(+2.02%) |
Jan 13, 2012 | 12.81 | 12.91 | 12.65 | 12.75 | 323,080 | -0.30(-2.26%) |
Jan 12, 2012 | 12.94 | 13.11 | 12.79 | 13.04 | 360,658 | +0.13(+1.02%) |
Jan 11, 2012 | 13.18 | 13.35 | 12.46 | 12.91 | 498,781 | -0.45(-3.34%) |
Jan 10, 2012 | 13.38 | 13.66 | 13.21 | 13.36 | 355,034 | +0.21(+1.58%) |
Jan 09, 2012 | 13.04 | 13.19 | 12.91 | 13.15 | 389,027 | +0.17(+1.31%) |
Jan 06, 2012 | 13.08 | 13.13 | 12.77 | 12.98 | 384,373 | -0.11(-0.86%) |
Jan 05, 2012 | 12.79 | 13.24 | 12.57 | 13.09 | 428,556 | +0.21(+1.66%) |