Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.97 | 16.19 | 15.88 | 16.06 | 261,812 | +0.19(+1.20%) |
Mar 29, 2012 | 15.71 | 15.89 | 15.62 | 15.87 | 237,587 | +0.09(+0.59%) |
Mar 28, 2012 | 15.85 | 15.88 | 15.71 | 15.78 | 155,635 | -0.09(-0.55%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.79 | 15.87 | 176,176 | -0.12(-0.76%) |
Mar 26, 2012 | 15.88 | 16.00 | 15.81 | 15.99 | 275,475 | +0.22(+1.42%) |
Mar 23, 2012 | 15.86 | 15.88 | 15.73 | 15.76 | 277,135 | -0.11(-0.68%) |
Mar 22, 2012 | 15.93 | 15.97 | 15.71 | 15.87 | 326,169 | -0.18(-1.12%) |
Mar 21, 2012 | 16.18 | 16.21 | 15.99 | 16.05 | 410,271 | -0.14(-0.87%) |
Mar 20, 2012 | 15.71 | 16.24 | 15.64 | 16.19 | 644,104 | +0.33(+2.09%) |
Mar 19, 2012 | 15.83 | 16.07 | 15.73 | 15.86 | 512,523 | -0.03(-0.21%) |
Mar 16, 2012 | 15.51 | 15.92 | 15.51 | 15.90 | 873,440 | +0.31(+2.00%) |
Mar 15, 2012 | 15.37 | 15.58 | 15.34 | 15.58 | 328,829 | +0.17(+1.11%) |
Mar 14, 2012 | 15.31 | 15.43 | 15.31 | 15.41 | 318,162 | +0.09(+0.60%) |
Mar 13, 2012 | 15.23 | 15.38 | 15.11 | 15.32 | 299,805 | +0.18(+1.19%) |
Mar 12, 2012 | 15.21 | 15.38 | 15.07 | 15.14 | 172,977 | -0.09(-0.61%) |
Mar 09, 2012 | 15.38 | 15.46 | 15.11 | 15.23 | 309,811 | -0.10(-0.67%) |
Mar 08, 2012 | 15.18 | 15.49 | 15.18 | 15.34 | 348,418 | +0.18(+1.16%) |
Mar 07, 2012 | 14.97 | 15.18 | 14.74 | 15.16 | 242,067 | +0.16(+1.07%) |
Mar 06, 2012 | 14.74 | 15.00 | 14.46 | 15.00 | 535,092 | +0.11(+0.75%) |
Mar 05, 2012 | 14.53 | 14.94 | 14.49 | 14.89 | 362,244 | +0.30(+2.04%) |
Mar 02, 2012 | 14.61 | 14.79 | 14.47 | 14.59 | 199,937 | +0.00(+0.03%) |
Mar 01, 2012 | 14.47 | 14.89 | 14.39 | 14.59 | 744,293 | +0.02(+0.13%) |
Feb 29, 2012 | 14.62 | 14.66 | 14.51 | 14.57 | 599,270 | -0.02(-0.13%) |
Feb 28, 2012 | 14.56 | 14.66 | 14.42 | 14.59 | 378,267 | +0.06(+0.44%) |
Feb 27, 2012 | 14.46 | 14.62 | 14.35 | 14.52 | 475,380 | +0.02(+0.17%) |
Feb 24, 2012 | 14.67 | 14.77 | 14.48 | 14.50 | 772,380 | -0.14(-0.93%) |
Feb 23, 2012 | 14.62 | 15.25 | 14.59 | 14.63 | 1,063,575 | +0.56(+4.01%) |
Feb 22, 2012 | 14.08 | 14.16 | 13.96 | 14.07 | 454,823 | -0.02(-0.14%) |
Feb 21, 2012 | 14.39 | 14.39 | 13.99 | 14.09 | 308,422 | -0.30(-2.10%) |
Feb 17, 2012 | 14.29 | 14.44 | 14.22 | 14.39 | 184,353 | +0.15(+1.02%) |
Feb 16, 2012 | 14.11 | 14.27 | 14.09 | 14.25 | 157,940 | +0.16(+1.14%) |
Feb 15, 2012 | 14.06 | 14.15 | 13.92 | 14.08 | 173,113 | +0.08(+0.59%) |
Feb 14, 2012 | 14.03 | 14.09 | 13.97 | 14.00 | 112,075 | -0.06(-0.45%) |
Feb 13, 2012 | 14.03 | 14.24 | 14.02 | 14.06 | 218,378 | +0.08(+0.56%) |
Feb 10, 2012 | 13.95 | 14.16 | 13.88 | 13.99 | 160,450 | -0.12(-0.83%) |
Feb 09, 2012 | 14.05 | 14.15 | 14.00 | 14.10 | 104,761 | +0.06(+0.45%) |
Feb 08, 2012 | 14.10 | 14.15 | 13.96 | 14.04 | 127,896 | -0.08(-0.55%) |
Feb 07, 2012 | 14.02 | 14.13 | 14.00 | 14.12 | 122,970 | +0.02(+0.17%) |
Feb 06, 2012 | 14.27 | 14.27 | 14.05 | 14.09 | 176,453 | -0.01(-0.10%) |
Feb 03, 2012 | 14.15 | 14.17 | 13.99 | 14.11 | 200,282 | +0.05(+0.35%) |
Feb 02, 2012 | 13.97 | 14.08 | 13.93 | 14.06 | 150,642 | +0.09(+0.66%) |
Feb 01, 2012 | 13.54 | 14.01 | 13.54 | 13.97 | 322,385 | +0.55(+4.06%) |
Jan 31, 2012 | 13.53 | 13.53 | 13.38 | 13.42 | 415,414 | -0.10(-0.72%) |
Jan 30, 2012 | 13.41 | 13.58 | 13.27 | 13.52 | 641,259 | +0.06(+0.47%) |
Jan 27, 2012 | 13.41 | 13.58 | 13.41 | 13.46 | 199,232 | -0.02(-0.14%) |
Jan 26, 2012 | 13.68 | 13.87 | 13.38 | 13.48 | 364,711 | -0.17(-1.25%) |
Jan 25, 2012 | 13.69 | 13.70 | 13.52 | 13.65 | 288,227 | -0.04(-0.32%) |
Jan 24, 2012 | 13.47 | 13.71 | 13.43 | 13.69 | 178,870 | +0.15(+1.11%) |
Jan 23, 2012 | 13.63 | 13.70 | 13.50 | 13.54 | 181,070 | -0.12(-0.86%) |
Jan 20, 2012 | 13.82 | 13.92 | 13.57 | 13.66 | 314,771 | -0.24(-1.72%) |
Jan 19, 2012 | 14.04 | 14.05 | 13.85 | 13.89 | 863,468 | -0.10(-0.73%) |
Jan 18, 2012 | 14.00 | 14.16 | 13.99 | 14.00 | 134,218 | -0.00(-0.03%) |
Jan 17, 2012 | 14.20 | 14.30 | 13.89 | 14.00 | 229,046 | -0.15(-1.03%) |
Jan 13, 2012 | 14.05 | 14.22 | 13.93 | 14.15 | 151,747 | -0.02(-0.14%) |
Jan 12, 2012 | 14.00 | 14.17 | 13.81 | 14.17 | 226,171 | +0.10(+0.69%) |
Jan 11, 2012 | 13.93 | 14.13 | 13.83 | 14.07 | 70,983 | +0.07(+0.52%) |
Jan 10, 2012 | 14.27 | 14.27 | 13.90 | 14.00 | 272,994 | -0.14(-1.00%) |
Jan 09, 2012 | 14.03 | 14.21 | 13.91 | 14.14 | 140,094 | +0.17(+1.19%) |
Jan 06, 2012 | 13.81 | 14.19 | 13.75 | 13.97 | 153,129 | +0.12(+0.84%) |
Jan 05, 2012 | 13.63 | 14.03 | 13.61 | 13.86 | 460,018 | +0.13(+0.92%) |