Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.00 | 15.17 | 14.39 | 14.87 | 53,208 | +0.48(+3.34%) |
Mar 29, 2012 | 14.90 | 14.90 | 14.35 | 14.39 | 15,971 | -0.48(-3.23%) |
Mar 28, 2012 | 15.15 | 15.15 | 14.76 | 14.87 | 10,864 | -0.19(-1.26%) |
Mar 27, 2012 | 15.60 | 15.60 | 15.06 | 15.06 | 15,355 | -0.59(-3.77%) |
Mar 26, 2012 | 15.88 | 15.89 | 15.51 | 15.65 | 11,884 | -0.04(-0.25%) |
Mar 23, 2012 | 15.96 | 16.00 | 15.55 | 15.69 | 11,725 | -0.28(-1.75%) |
Mar 22, 2012 | 16.02 | 16.20 | 15.80 | 15.97 | 7,483 | -0.06(-0.37%) |
Mar 21, 2012 | 16.20 | 16.26 | 16.03 | 16.03 | 11,545 | -0.16(-0.99%) |
Mar 20, 2012 | 15.93 | 16.42 | 15.31 | 16.19 | 27,508 | +0.39(+2.47%) |
Mar 19, 2012 | 16.04 | 16.04 | 15.52 | 15.80 | 25,519 | -0.34(-2.11%) |
Mar 16, 2012 | 15.43 | 16.37 | 15.36 | 16.14 | 54,758 | +0.64(+4.13%) |
Mar 15, 2012 | 15.12 | 15.55 | 15.12 | 15.50 | 61,207 | +0.36(+2.38%) |
Mar 14, 2012 | 14.94 | 15.14 | 14.79 | 15.14 | 35,435 | +0.18(+1.20%) |
Mar 13, 2012 | 14.90 | 14.98 | 14.79 | 14.96 | 10,773 | -0.00(-0.00%) |
Mar 12, 2012 | 15.15 | 15.15 | 14.80 | 14.96 | 9,880 | -0.10(-0.66%) |
Mar 09, 2012 | 15.00 | 15.06 | 14.76 | 15.06 | 22,174 | +0.10(+0.67%) |
Mar 08, 2012 | 14.89 | 14.98 | 14.57 | 14.96 | 42,817 | +0.18(+1.22%) |
Mar 07, 2012 | 14.80 | 15.00 | 14.48 | 14.78 | 21,200 | +0.08(+0.54%) |
Mar 06, 2012 | 14.48 | 14.70 | 14.48 | 14.70 | 13,626 | +0.11(+0.75%) |
Mar 05, 2012 | 14.63 | 14.96 | 14.50 | 14.59 | 10,834 | -0.17(-1.15%) |
Mar 02, 2012 | 14.78 | 14.82 | 14.52 | 14.76 | 1,796 | -0.06(-0.40%) |
Mar 01, 2012 | 14.55 | 14.98 | 14.50 | 14.82 | 32,365 | +0.27(+1.86%) |
Feb 29, 2012 | 14.46 | 14.56 | 14.46 | 14.55 | 4,993 | +0.00(+0.00%) |
Feb 28, 2012 | 14.68 | 14.68 | 14.55 | 14.55 | 1,200 | -0.04(-0.27%) |
Feb 27, 2012 | 14.58 | 14.85 | 14.50 | 14.59 | 4,902 | -0.04(-0.27%) |
Feb 24, 2012 | 14.61 | 14.67 | 14.50 | 14.63 | 1,565 | +0.11(+0.76%) |
Feb 23, 2012 | 14.48 | 14.58 | 14.48 | 14.52 | 5,323 | -0.09(-0.62%) |
Feb 22, 2012 | 14.50 | 14.61 | 14.50 | 14.61 | 7,852 | +0.11(+0.76%) |
Feb 21, 2012 | 14.63 | 14.76 | 14.03 | 14.50 | 14,525 | -0.29(-1.96%) |
Feb 17, 2012 | 14.50 | 14.79 | 14.50 | 14.79 | 2,182 | +0.26(+1.79%) |
Feb 16, 2012 | 14.63 | 14.65 | 14.28 | 14.53 | 3,619 | -0.05(-0.34%) |
Feb 15, 2012 | 14.60 | 14.60 | 14.50 | 14.58 | 4,761 | +0.14(+0.97%) |
Feb 14, 2012 | 14.64 | 14.64 | 14.44 | 14.44 | 5,181 | -0.35(-2.37%) |
Feb 13, 2012 | 15.00 | 15.00 | 14.63 | 14.79 | 5,378 | -0.20(-1.33%) |
Feb 10, 2012 | 14.69 | 15.00 | 14.69 | 14.99 | 5,143 | +0.03(+0.20%) |
Feb 09, 2012 | 14.39 | 14.96 | 14.39 | 14.96 | 11,613 | +0.36(+2.47%) |
Feb 08, 2012 | 14.55 | 14.60 | 14.39 | 14.60 | 6,149 | +0.02(+0.14%) |
Feb 07, 2012 | 14.15 | 14.60 | 13.48 | 14.58 | 6,585 | +0.28(+1.96%) |
Feb 06, 2012 | 14.56 | 14.73 | 14.26 | 14.30 | 6,991 | -0.45(-3.05%) |
Feb 03, 2012 | 14.05 | 14.96 | 14.05 | 14.75 | 25,719 | +0.65(+4.61%) |
Feb 02, 2012 | 13.99 | 14.10 | 13.96 | 14.10 | 2,115 | +0.09(+0.64%) |
Feb 01, 2012 | 13.71 | 14.01 | 12.97 | 14.01 | 8,815 | +0.11(+0.79%) |
Jan 31, 2012 | 14.04 | 14.07 | 13.84 | 13.90 | 3,100 | -0.05(-0.36%) |
Jan 30, 2012 | 13.91 | 14.06 | 13.22 | 13.95 | 4,460 | -0.03(-0.21%) |
Jan 27, 2012 | 13.84 | 13.99 | 13.78 | 13.98 | 4,998 | +0.18(+1.30%) |
Jan 26, 2012 | 14.00 | 14.00 | 13.80 | 13.80 | 6,378 | -0.33(-2.34%) |
Jan 25, 2012 | 13.89 | 14.15 | 13.51 | 14.13 | 11,518 | +0.30(+2.17%) |
Jan 24, 2012 | 13.88 | 13.90 | 13.44 | 13.83 | 2,450 | +0.00(+0.00%) |
Jan 23, 2012 | 13.82 | 13.91 | 13.80 | 13.83 | 5,384 | -0.05(-0.36%) |
Jan 20, 2012 | 13.42 | 13.88 | 13.42 | 13.88 | 11,906 | +0.46(+3.43%) |
Jan 19, 2012 | 12.64 | 13.78 | 12.51 | 13.42 | 40,852 | +0.83(+6.59%) |
Jan 18, 2012 | 13.16 | 13.16 | 12.45 | 12.59 | 12,330 | -0.58(-4.40%) |
Jan 17, 2012 | 13.17 | 13.17 | 12.94 | 13.17 | 8,075 | +0.03(+0.23%) |
Jan 13, 2012 | 13.17 | 13.17 | 12.93 | 13.14 | 3,700 | -0.03(-0.23%) |
Jan 12, 2012 | 13.07 | 13.17 | 13.04 | 13.17 | 3,773 | +0.02(+0.15%) |
Jan 11, 2012 | 13.11 | 13.17 | 12.86 | 13.15 | 30,088 | +0.13(+1.00%) |
Jan 10, 2012 | 13.15 | 13.15 | 12.92 | 13.02 | 6,322 | -0.05(-0.38%) |
Jan 09, 2012 | 13.00 | 13.20 | 13.00 | 13.07 | 6,523 | +0.05(+0.38%) |
Jan 06, 2012 | 13.10 | 13.13 | 13.00 | 13.02 | 3,579 | +0.04(+0.31%) |
Jan 05, 2012 | 13.04 | 13.18 | 12.85 | 12.98 | 8,025 | +0.02(+0.15%) |