Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.29 | 15.31 | 15.13 | 15.16 | 7,968 | +0.06(+0.42%) |
Mar 29, 2012 | 14.97 | 15.31 | 14.91 | 15.09 | 11,444 | +0.12(+0.81%) |
Mar 28, 2012 | 14.92 | 15.04 | 14.92 | 14.97 | 2,931 | -0.01(-0.05%) |
Mar 27, 2012 | 15.20 | 15.20 | 14.96 | 14.98 | 6,828 | -0.11(-0.75%) |
Mar 26, 2012 | 14.82 | 15.16 | 14.57 | 15.09 | 46,212 | +0.39(+2.66%) |
Mar 23, 2012 | 14.50 | 14.72 | 14.50 | 14.70 | 4,542 | +0.21(+1.47%) |
Mar 22, 2012 | 14.50 | 14.60 | 14.47 | 14.49 | 7,424 | -0.09(-0.64%) |
Mar 21, 2012 | 14.59 | 14.60 | 14.58 | 14.58 | 3,862 | +0.06(+0.39%) |
Mar 20, 2012 | 14.96 | 14.96 | 14.52 | 14.52 | 8,847 | -0.48(-3.18%) |
Mar 19, 2012 | 14.76 | 15.10 | 14.74 | 15.00 | 9,715 | +0.33(+2.28%) |
Mar 16, 2012 | 14.68 | 14.76 | 14.56 | 14.67 | 20,200 | -0.02(-0.15%) |
Mar 15, 2012 | 14.69 | 14.69 | 14.55 | 14.69 | 1,955 | -0.01(-0.05%) |
Mar 14, 2012 | 14.64 | 14.82 | 14.59 | 14.70 | 6,153 | +0.10(+0.68%) |
Mar 13, 2012 | 14.49 | 14.62 | 14.37 | 14.60 | 8,612 | +0.18(+1.23%) |
Mar 12, 2012 | 15.19 | 15.19 | 14.42 | 14.42 | 6,469 | +0.22(+1.55%) |
Mar 09, 2012 | 14.18 | 14.20 | 14.06 | 14.20 | 5,685 | +0.11(+0.76%) |
Mar 08, 2012 | 13.89 | 14.14 | 13.89 | 14.09 | 5,684 | +0.12(+0.87%) |
Mar 07, 2012 | 13.95 | 13.97 | 13.88 | 13.97 | 4,303 | +0.10(+0.72%) |
Mar 06, 2012 | 13.95 | 14.16 | 13.86 | 13.87 | 9,777 | -0.14(-0.97%) |
Mar 05, 2012 | 14.03 | 14.04 | 13.88 | 14.00 | 1,637 | -0.02(-0.15%) |
Mar 02, 2012 | 14.68 | 14.85 | 13.81 | 14.03 | 11,552 | -0.58(-3.95%) |
Mar 01, 2012 | 14.79 | 14.79 | 14.60 | 14.60 | 7,291 | -0.20(-1.35%) |
Feb 29, 2012 | 14.99 | 14.99 | 14.75 | 14.80 | 7,960 | -0.14(-0.91%) |
Feb 28, 2012 | 14.94 | 14.94 | 14.81 | 14.94 | 1,601 | +0.13(+0.87%) |
Feb 27, 2012 | 14.74 | 14.94 | 14.74 | 14.81 | 1,515 | -0.05(-0.34%) |
Feb 24, 2012 | 14.86 | 14.86 | 14.86 | 14.86 | 1,648 | -0.09(-0.62%) |
Feb 23, 2012 | 14.87 | 15.00 | 14.74 | 14.95 | 7,369 | +0.16(+1.06%) |
Feb 22, 2012 | 15.16 | 15.16 | 14.79 | 14.79 | 3,189 | -0.18(-1.19%) |
Feb 21, 2012 | 14.94 | 15.01 | 14.94 | 14.97 | 4,952 | +0.00(+0.00%) |
Feb 17, 2012 | 15.10 | 15.10 | 14.42 | 14.97 | 7,304 | -0.13(-0.84%) |
Feb 16, 2012 | 14.76 | 15.18 | 14.76 | 15.10 | 4,370 | +0.31(+2.10%) |
Feb 15, 2012 | 14.92 | 15.02 | 14.69 | 14.79 | 29,180 | -0.15(-0.99%) |
Feb 14, 2012 | 14.94 | 15.01 | 14.82 | 14.94 | 8,637 | -0.16(-1.08%) |
Feb 13, 2012 | 15.18 | 15.18 | 15.02 | 15.10 | 3,453 | +0.13(+0.85%) |
Feb 10, 2012 | 14.93 | 15.11 | 14.93 | 14.97 | 2,949 | -0.07(-0.47%) |
Feb 09, 2012 | 15.17 | 15.26 | 15.04 | 15.04 | 4,799 | -0.13(-0.88%) |
Feb 08, 2012 | 15.62 | 15.62 | 14.88 | 15.18 | 25,753 | -0.33(-2.14%) |
Feb 07, 2012 | 15.61 | 15.61 | 15.51 | 15.51 | 1,384 | -0.12(-0.77%) |
Feb 06, 2012 | 15.76 | 15.82 | 15.63 | 15.63 | 3,958 | -0.16(-0.98%) |
Feb 03, 2012 | 15.66 | 15.85 | 15.52 | 15.79 | 16,367 | +0.35(+2.29%) |
Feb 02, 2012 | 15.25 | 15.50 | 15.25 | 15.43 | 9,424 | +0.14(+0.92%) |
Feb 01, 2012 | 14.87 | 15.34 | 14.87 | 15.29 | 14,351 | +0.47(+3.14%) |
Jan 31, 2012 | 15.07 | 15.07 | 14.79 | 14.82 | 6,586 | -0.11(-0.76%) |
Jan 30, 2012 | 15.15 | 15.26 | 14.94 | 14.94 | 15,075 | -0.25(-1.63%) |
Jan 27, 2012 | 15.05 | 15.26 | 15.03 | 15.18 | 6,544 | +0.04(+0.23%) |
Jan 26, 2012 | 15.18 | 15.22 | 15.02 | 15.15 | 8,462 | +0.08(+0.51%) |
Jan 25, 2012 | 14.81 | 15.10 | 14.81 | 15.07 | 7,812 | +0.35(+2.35%) |
Jan 24, 2012 | 14.75 | 14.81 | 14.69 | 14.73 | 7,974 | -0.11(-0.71%) |
Jan 23, 2012 | 14.79 | 14.87 | 14.72 | 14.83 | 7,144 | +0.07(+0.48%) |
Jan 20, 2012 | 14.70 | 14.83 | 14.62 | 14.76 | 6,174 | +0.08(+0.53%) |
Jan 19, 2012 | 14.61 | 14.76 | 14.61 | 14.68 | 2,899 | +0.03(+0.19%) |
Jan 18, 2012 | 14.60 | 14.68 | 14.47 | 14.65 | 7,896 | +0.08(+0.53%) |
Jan 17, 2012 | 14.45 | 14.63 | 14.45 | 14.58 | 10,759 | +0.18(+1.23%) |
Jan 13, 2012 | 14.35 | 14.41 | 14.23 | 14.40 | 7,906 | -0.08(-0.54%) |
Jan 12, 2012 | 14.49 | 14.55 | 14.29 | 14.48 | 2,557 | +0.05(+0.34%) |
Jan 11, 2012 | 14.60 | 14.60 | 14.35 | 14.43 | 29,421 | -0.13(-0.87%) |
Jan 10, 2012 | 14.62 | 14.62 | 14.47 | 14.56 | 7,563 | +0.09(+0.63%) |
Jan 09, 2012 | 14.41 | 14.50 | 14.34 | 14.46 | 8,093 | +0.02(+0.15%) |
Jan 06, 2012 | 14.48 | 14.51 | 14.39 | 14.44 | 11,151 | +0.01(+0.10%) |
Jan 05, 2012 | 14.33 | 14.44 | 14.23 | 14.43 | 2,633 | +0.02(+0.15%) |