Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.11 | 15.11 | 14.99 | 15.06 | 13,778 | +0.05(+0.33%) |
Mar 29, 2012 | 14.97 | 15.01 | 14.91 | 15.01 | 15,717 | -0.03(-0.19%) |
Mar 28, 2012 | 15.14 | 15.14 | 14.98 | 15.04 | 15,244 | -0.09(-0.63%) |
Mar 27, 2012 | 15.16 | 15.17 | 15.13 | 15.13 | 7,054 | +0.00(+0.02%) |
Mar 26, 2012 | 15.05 | 15.14 | 15.05 | 15.13 | 14,277 | +0.15(+0.97%) |
Mar 23, 2012 | 14.96 | 14.99 | 14.96 | 14.99 | 9,212 | +0.07(+0.45%) |
Mar 22, 2012 | 14.92 | 14.92 | 14.88 | 14.92 | 19,455 | -0.15(-0.97%) |
Mar 21, 2012 | 15.06 | 15.07 | 15.02 | 15.07 | 18,146 | -0.01(-0.10%) |
Mar 20, 2012 | 15.06 | 15.11 | 15.03 | 15.08 | 10,424 | -0.08(-0.51%) |
Mar 19, 2012 | 15.07 | 15.19 | 15.07 | 15.16 | 10,369 | +0.10(+0.68%) |
Mar 16, 2012 | 15.10 | 15.10 | 15.05 | 15.06 | 10,716 | +0.01(+0.06%) |
Mar 15, 2012 | 15.00 | 15.05 | 14.95 | 15.05 | 11,844 | +0.06(+0.43%) |
Mar 14, 2012 | 15.01 | 15.03 | 14.95 | 14.98 | 15,282 | -0.01(-0.08%) |
Mar 13, 2012 | 14.81 | 15.00 | 14.81 | 15.00 | 25,441 | +0.24(+1.64%) |
Mar 12, 2012 | 14.73 | 14.75 | 14.71 | 14.75 | 7,979 | +0.02(+0.13%) |
Mar 09, 2012 | 14.74 | 14.80 | 14.72 | 14.73 | 29,128 | +0.02(+0.16%) |
Mar 08, 2012 | 14.68 | 14.72 | 14.65 | 14.71 | 11,827 | +0.13(+0.91%) |
Mar 07, 2012 | 14.48 | 14.59 | 14.48 | 14.58 | 37,399 | +0.11(+0.74%) |
Mar 06, 2012 | 14.52 | 14.52 | 14.45 | 14.47 | 51,976 | -0.22(-1.53%) |
Mar 05, 2012 | 14.72 | 14.72 | 14.64 | 14.70 | 15,675 | -0.07(-0.45%) |
Mar 02, 2012 | 14.78 | 14.81 | 14.74 | 14.76 | 16,874 | -0.02(-0.11%) |
Mar 01, 2012 | 14.78 | 14.82 | 14.75 | 14.78 | 17,614 | +0.07(+0.48%) |
Feb 29, 2012 | 14.78 | 14.84 | 14.71 | 14.71 | 191,656 | -0.06(-0.43%) |
Feb 28, 2012 | 14.74 | 14.77 | 14.72 | 14.77 | 37,935 | +0.05(+0.35%) |
Feb 27, 2012 | 14.61 | 14.73 | 14.60 | 14.72 | 24,372 | +0.03(+0.23%) |
Feb 24, 2012 | 14.81 | 14.81 | 14.69 | 14.69 | 14,619 | +0.01(+0.05%) |
Feb 23, 2012 | 14.63 | 14.68 | 14.59 | 14.68 | 12,650 | +0.07(+0.49%) |
Feb 22, 2012 | 14.74 | 14.74 | 14.61 | 14.61 | 15,274 | -0.04(-0.31%) |
Feb 21, 2012 | 14.72 | 14.72 | 14.64 | 14.65 | 17,838 | +0.01(+0.10%) |
Feb 17, 2012 | 14.64 | 14.65 | 14.61 | 14.64 | 19,629 | +0.03(+0.20%) |
Feb 16, 2012 | 14.49 | 14.62 | 14.49 | 14.61 | 23,363 | +0.14(+0.95%) |
Feb 15, 2012 | 14.12 | 14.59 | 14.12 | 14.47 | 267,693 | -0.04(-0.26%) |
Feb 14, 2012 | 14.50 | 14.53 | 14.41 | 14.51 | 157,366 | -0.01(-0.09%) |
Feb 13, 2012 | 14.56 | 14.56 | 14.50 | 14.52 | 9,487 | +0.10(+0.68%) |
Feb 10, 2012 | 14.38 | 14.43 | 14.38 | 14.43 | 139,464 | -0.09(-0.59%) |
Feb 09, 2012 | 14.45 | 14.72 | 14.44 | 14.51 | 57,974 | +0.04(+0.25%) |
Feb 08, 2012 | 14.42 | 14.48 | 14.42 | 14.48 | 1,862 | +0.05(+0.38%) |
Feb 07, 2012 | 14.32 | 14.44 | 14.32 | 14.42 | 19,903 | +0.06(+0.39%) |
Feb 06, 2012 | 14.31 | 14.37 | 14.31 | 14.37 | 4,283 | +0.01(+0.07%) |
Feb 03, 2012 | 14.37 | 14.37 | 14.28 | 14.36 | 383,757 | +0.19(+1.34%) |
Feb 02, 2012 | 14.30 | 14.30 | 14.13 | 14.17 | 29,162 | -0.00(-0.03%) |
Feb 01, 2012 | 14.11 | 14.21 | 14.11 | 14.17 | 249,707 | +0.14(+1.00%) |
Jan 31, 2012 | 14.14 | 14.14 | 13.97 | 14.03 | 22,602 | +0.01(+0.05%) |
Jan 30, 2012 | 13.94 | 14.02 | 13.91 | 14.02 | 30,746 | -0.04(-0.32%) |
Jan 27, 2012 | 14.05 | 14.09 | 13.97 | 14.07 | 15,160 | +0.04(+0.32%) |
Jan 26, 2012 | 14.16 | 14.20 | 14.02 | 14.02 | 44,217 | -0.14(-1.02%) |
Jan 25, 2012 | 13.97 | 14.17 | 13.97 | 14.17 | 23,574 | +0.17(+1.20%) |
Jan 24, 2012 | 13.92 | 14.01 | 13.92 | 14.00 | 12,038 | -0.02(-0.17%) |
Jan 23, 2012 | 14.08 | 14.08 | 13.98 | 14.02 | 22,171 | +0.04(+0.32%) |
Jan 20, 2012 | 13.99 | 13.99 | 13.93 | 13.98 | 178,663 | +0.00(+0.00%) |
Jan 19, 2012 | 13.96 | 13.99 | 13.63 | 13.98 | 115,734 | +0.09(+0.61%) |
Jan 18, 2012 | 13.69 | 13.90 | 13.69 | 13.89 | 158,988 | +0.15(+1.07%) |
Jan 17, 2012 | 13.84 | 13.84 | 13.70 | 13.75 | 127,189 | +0.08(+0.55%) |
Jan 13, 2012 | 13.63 | 13.69 | 13.62 | 13.67 | 277,729 | -0.09(-0.67%) |
Jan 12, 2012 | 13.76 | 13.77 | 13.69 | 13.76 | 935,153 | +0.04(+0.28%) |
Jan 11, 2012 | 13.71 | 13.78 | 13.68 | 13.73 | 470,991 | -0.07(-0.53%) |
Jan 10, 2012 | 13.79 | 13.84 | 13.78 | 13.80 | 72,167 | +0.13(+0.95%) |
Jan 09, 2012 | 13.61 | 13.67 | 13.60 | 13.67 | 89,084 | +0.04(+0.29%) |
Jan 06, 2012 | 13.65 | 13.71 | 13.59 | 13.63 | 30,755 | -0.05(-0.35%) |
Jan 05, 2012 | 13.56 | 13.68 | 13.56 | 13.68 | 187,044 | +0.01(+0.10%) |