Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.30 | 16.69 | 16.19 | 16.50 | 671,534 | +0.35(+2.15%) |
Mar 29, 2012 | 15.89 | 16.27 | 15.56 | 16.15 | 1,024,053 | +0.54(+3.49%) |
Mar 28, 2012 | 15.49 | 15.61 | 15.38 | 15.61 | 597,786 | +0.12(+0.79%) |
Mar 27, 2012 | 15.36 | 15.56 | 15.28 | 15.49 | 438,131 | +0.12(+0.76%) |
Mar 26, 2012 | 15.30 | 15.47 | 15.27 | 15.37 | 599,419 | +0.12(+0.80%) |
Mar 23, 2012 | 15.00 | 15.28 | 14.79 | 15.25 | 560,917 | +0.28(+1.84%) |
Mar 22, 2012 | 14.86 | 15.03 | 14.82 | 14.97 | 447,679 | -0.06(-0.37%) |
Mar 21, 2012 | 14.77 | 15.03 | 14.70 | 15.03 | 547,963 | +0.24(+1.65%) |
Mar 20, 2012 | 14.70 | 14.92 | 14.65 | 14.78 | 296,785 | -0.03(-0.17%) |
Mar 19, 2012 | 14.49 | 14.87 | 14.43 | 14.81 | 338,334 | +0.26(+1.82%) |
Mar 16, 2012 | 14.41 | 14.60 | 14.27 | 14.54 | 543,811 | +0.18(+1.24%) |
Mar 15, 2012 | 14.24 | 14.37 | 14.16 | 14.37 | 119,175 | +0.13(+0.93%) |
Mar 14, 2012 | 14.40 | 14.44 | 14.19 | 14.23 | 205,875 | -0.20(-1.41%) |
Mar 13, 2012 | 14.27 | 14.51 | 14.13 | 14.44 | 449,640 | +0.25(+1.80%) |
Mar 12, 2012 | 14.24 | 14.31 | 14.09 | 14.18 | 148,131 | -0.07(-0.50%) |
Mar 09, 2012 | 13.94 | 14.38 | 13.94 | 14.25 | 147,064 | +0.22(+1.60%) |
Mar 08, 2012 | 13.86 | 14.13 | 13.78 | 14.03 | 192,474 | +0.30(+2.15%) |
Mar 07, 2012 | 13.68 | 13.83 | 13.53 | 13.73 | 491,923 | +0.14(+1.05%) |
Mar 06, 2012 | 13.95 | 14.08 | 13.55 | 13.59 | 495,840 | -0.46(-3.30%) |
Mar 05, 2012 | 14.11 | 14.18 | 14.01 | 14.05 | 358,993 | -0.07(-0.50%) |
Mar 02, 2012 | 14.25 | 14.41 | 14.02 | 14.13 | 536,415 | -0.06(-0.40%) |
Mar 01, 2012 | 14.09 | 14.34 | 14.04 | 14.18 | 499,520 | +0.18(+1.27%) |
Feb 29, 2012 | 14.54 | 14.54 | 14.00 | 14.00 | 615,912 | -0.49(-3.41%) |
Feb 28, 2012 | 14.64 | 14.73 | 14.38 | 14.50 | 298,495 | -0.08(-0.56%) |
Feb 27, 2012 | 14.54 | 14.71 | 14.37 | 14.58 | 400,024 | -0.14(-0.97%) |
Feb 24, 2012 | 14.92 | 14.95 | 14.64 | 14.72 | 327,457 | -0.16(-1.10%) |
Feb 23, 2012 | 14.75 | 14.91 | 14.63 | 14.89 | 127,585 | +0.14(+0.93%) |
Feb 22, 2012 | 14.69 | 14.90 | 14.60 | 14.75 | 219,335 | -0.03(-0.21%) |
Feb 21, 2012 | 14.80 | 14.91 | 14.56 | 14.78 | 286,001 | +0.01(+0.03%) |
Feb 17, 2012 | 14.96 | 15.00 | 14.71 | 14.77 | 385,984 | -0.13(-0.85%) |
Feb 16, 2012 | 14.72 | 14.94 | 14.67 | 14.90 | 1,162,321 | +0.20(+1.39%) |
Feb 15, 2012 | 14.99 | 15.07 | 14.62 | 14.70 | 323,991 | -0.17(-1.16%) |
Feb 14, 2012 | 14.93 | 14.97 | 14.72 | 14.87 | 183,389 | -0.08(-0.51%) |
Feb 13, 2012 | 14.89 | 15.14 | 14.60 | 14.95 | 417,665 | +0.16(+1.10%) |
Feb 10, 2012 | 15.17 | 15.27 | 14.72 | 14.78 | 638,746 | -0.56(-3.62%) |
Feb 09, 2012 | 14.97 | 15.36 | 14.79 | 15.34 | 338,756 | +0.40(+2.69%) |
Feb 08, 2012 | 14.50 | 15.02 | 14.40 | 14.94 | 607,059 | +0.53(+3.71%) |
Feb 07, 2012 | 14.38 | 14.46 | 14.28 | 14.40 | 337,663 | +0.04(+0.28%) |
Feb 06, 2012 | 14.36 | 14.43 | 14.35 | 14.36 | 256,464 | -0.03(-0.18%) |
Feb 03, 2012 | 14.66 | 14.76 | 14.36 | 14.39 | 475,138 | +0.02(+0.14%) |
Feb 02, 2012 | 14.46 | 14.52 | 14.30 | 14.37 | 518,634 | -0.03(-0.21%) |
Feb 01, 2012 | 14.49 | 14.78 | 14.35 | 14.40 | 497,773 | -0.01(-0.07%) |
Jan 31, 2012 | 14.50 | 14.56 | 14.26 | 14.41 | 126,609 | +0.04(+0.25%) |
Jan 30, 2012 | 14.57 | 14.65 | 14.35 | 14.37 | 221,522 | -0.27(-1.84%) |
Jan 27, 2012 | 14.45 | 14.70 | 14.45 | 14.64 | 219,907 | +0.10(+0.67%) |
Jan 26, 2012 | 14.72 | 14.95 | 14.49 | 14.54 | 326,030 | -0.12(-0.83%) |
Jan 25, 2012 | 14.63 | 14.70 | 14.40 | 14.67 | 367,760 | +0.06(+0.42%) |
Jan 24, 2012 | 14.42 | 14.65 | 14.36 | 14.61 | 338,633 | +0.14(+0.99%) |
Jan 23, 2012 | 14.31 | 14.57 | 14.24 | 14.46 | 224,553 | +0.10(+0.71%) |
Jan 20, 2012 | 14.27 | 14.39 | 14.22 | 14.36 | 306,606 | +0.11(+0.79%) |
Jan 19, 2012 | 14.26 | 14.30 | 14.22 | 14.25 | 534,897 | -0.01(-0.07%) |
Jan 18, 2012 | 13.98 | 14.27 | 13.96 | 14.26 | 369,470 | +0.29(+2.08%) |
Jan 17, 2012 | 13.75 | 14.06 | 13.71 | 13.97 | 767,880 | +0.46(+3.39%) |
Jan 13, 2012 | 13.48 | 13.59 | 13.18 | 13.51 | 479,237 | -0.16(-1.19%) |
Jan 12, 2012 | 13.77 | 13.96 | 13.64 | 13.67 | 511,549 | -0.03(-0.22%) |
Jan 11, 2012 | 13.98 | 14.13 | 13.70 | 13.70 | 286,688 | -0.44(-3.13%) |
Jan 10, 2012 | 13.89 | 14.28 | 13.89 | 14.15 | 301,646 | +0.34(+2.47%) |
Jan 09, 2012 | 14.00 | 14.01 | 13.76 | 13.81 | 127,029 | -0.19(-1.38%) |
Jan 06, 2012 | 13.96 | 14.04 | 13.76 | 14.00 | 157,542 | +0.06(+0.44%) |
Jan 05, 2012 | 13.97 | 13.98 | 13.76 | 13.94 | 107,270 | -0.12(-0.87%) |