Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.97 | 14.97 | 14.72 | 14.85 | 5,650 | -0.08(-0.54%) |
Mar 29, 2012 | 14.94 | 14.95 | 14.77 | 14.93 | 7,600 | -0.04(-0.27%) |
Mar 28, 2012 | 14.49 | 14.97 | 14.49 | 14.97 | 16,945 | +0.54(+3.74%) |
Mar 27, 2012 | 14.38 | 14.43 | 14.24 | 14.43 | 3,329 | +0.06(+0.42%) |
Mar 26, 2012 | 14.54 | 14.89 | 14.31 | 14.37 | 8,100 | -0.03(-0.21%) |
Mar 23, 2012 | 14.45 | 14.45 | 14.39 | 14.40 | 1,550 | -0.28(-1.91%) |
Mar 22, 2012 | 14.40 | 14.69 | 14.39 | 14.68 | 1,600 | +0.24(+1.66%) |
Mar 21, 2012 | 14.45 | 14.56 | 14.44 | 14.44 | 3,174 | +0.10(+0.70%) |
Mar 20, 2012 | 14.34 | 14.59 | 14.27 | 14.34 | 3,761 | +0.12(+0.84%) |
Mar 19, 2012 | 14.21 | 14.51 | 14.13 | 14.22 | 8,246 | +0.11(+0.78%) |
Mar 16, 2012 | 14.17 | 14.36 | 14.05 | 14.11 | 10,121 | -0.32(-2.22%) |
Mar 15, 2012 | 14.63 | 14.68 | 14.43 | 14.43 | 4,590 | -0.37(-2.50%) |
Mar 14, 2012 | 14.95 | 15.06 | 14.80 | 14.80 | 7,595 | -0.16(-1.07%) |
Mar 13, 2012 | 14.95 | 15.03 | 14.95 | 14.96 | 6,006 | -0.02(-0.16%) |
Mar 12, 2012 | 15.02 | 15.02 | 14.95 | 14.98 | 6,930 | -0.08(-0.50%) |
Mar 09, 2012 | 14.96 | 15.09 | 14.92 | 15.06 | 1,310 | +0.07(+0.47%) |
Mar 08, 2012 | 14.95 | 14.99 | 14.95 | 14.99 | 3,211 | -0.03(-0.20%) |
Mar 07, 2012 | 15.11 | 15.11 | 15.02 | 15.02 | 3,834 | -0.01(-0.07%) |
Mar 06, 2012 | 15.04 | 15.10 | 14.99 | 15.03 | 7,506 | +0.00(+0.00%) |
Mar 05, 2012 | 14.99 | 15.06 | 14.98 | 15.03 | 3,403 | +0.03(+0.19%) |
Mar 02, 2012 | 14.93 | 15.21 | 14.93 | 15.00 | 17,647 | +0.05(+0.35%) |
Mar 01, 2012 | 15.04 | 15.04 | 14.95 | 14.95 | 4,666 | -0.06(-0.40%) |
Feb 29, 2012 | 15.05 | 15.05 | 15.00 | 15.01 | 4,929 | -0.04(-0.27%) |
Feb 28, 2012 | 14.94 | 15.13 | 14.94 | 15.05 | 8,104 | +0.11(+0.74%) |
Feb 27, 2012 | 15.05 | 15.05 | 14.93 | 14.94 | 9,377 | -0.07(-0.47%) |
Feb 24, 2012 | 14.99 | 15.01 | 14.93 | 15.01 | 5,051 | +0.07(+0.47%) |
Feb 23, 2012 | 15.15 | 15.15 | 14.94 | 14.94 | 10,859 | -0.16(-1.06%) |
Feb 22, 2012 | 15.09 | 15.10 | 15.07 | 15.10 | 710 | +0.03(+0.20%) |
Feb 21, 2012 | 14.99 | 15.07 | 14.98 | 15.07 | 5,823 | +0.07(+0.47%) |
Feb 17, 2012 | 15.17 | 15.17 | 14.94 | 15.00 | 2,140 | -0.07(-0.46%) |
Feb 16, 2012 | 15.19 | 15.19 | 14.99 | 15.07 | 13,651 | -0.15(-0.99%) |
Feb 15, 2012 | 15.19 | 15.25 | 15.13 | 15.22 | 5,311 | -0.05(-0.33%) |
Feb 14, 2012 | 15.31 | 15.31 | 15.16 | 15.27 | 5,450 | -0.05(-0.33%) |
Feb 13, 2012 | 15.30 | 15.32 | 15.22 | 15.32 | 5,172 | +0.04(+0.26%) |
Feb 10, 2012 | 15.16 | 15.28 | 15.16 | 15.28 | 3,650 | +0.08(+0.53%) |
Feb 09, 2012 | 15.22 | 15.22 | 15.19 | 15.20 | 1,100 | +0.02(+0.13%) |
Feb 08, 2012 | 15.11 | 15.18 | 15.11 | 15.18 | 2,804 | -0.01(-0.07%) |
Feb 07, 2012 | 15.11 | 15.19 | 15.11 | 15.19 | 5,351 | +0.12(+0.80%) |
Feb 06, 2012 | 15.10 | 15.16 | 15.07 | 15.07 | 5,389 | -0.10(-0.66%) |
Feb 03, 2012 | 15.35 | 15.35 | 15.12 | 15.17 | 4,459 | -0.04(-0.26%) |
Feb 02, 2012 | 15.15 | 15.21 | 15.14 | 15.21 | 1,600 | +0.07(+0.46%) |
Feb 01, 2012 | 15.16 | 15.16 | 15.12 | 15.14 | 4,918 | +0.06(+0.40%) |
Jan 31, 2012 | 15.11 | 15.11 | 15.06 | 15.08 | 5,390 | +0.03(+0.20%) |
Jan 30, 2012 | 15.10 | 15.13 | 15.05 | 15.05 | 3,510 | -0.05(-0.33%) |
Jan 27, 2012 | 15.05 | 15.10 | 15.00 | 15.10 | 2,175 | +0.04(+0.27%) |
Jan 26, 2012 | 14.92 | 15.06 | 14.92 | 15.06 | 24,869 | +0.05(+0.33%) |
Jan 25, 2012 | 15.07 | 15.10 | 14.95 | 15.01 | 11,812 | -0.03(-0.20%) |
Jan 24, 2012 | 15.00 | 15.05 | 14.92 | 15.04 | 3,755 | +0.05(+0.33%) |
Jan 23, 2012 | 14.98 | 14.99 | 14.92 | 14.99 | 4,127 | +0.06(+0.40%) |
Jan 20, 2012 | 14.98 | 15.01 | 14.93 | 14.93 | 5,637 | -0.09(-0.60%) |
Jan 19, 2012 | 15.04 | 15.11 | 15.02 | 15.02 | 1,154 | +0.05(+0.33%) |
Jan 18, 2012 | 15.04 | 15.04 | 14.97 | 14.97 | 1,776 | +0.02(+0.13%) |
Jan 17, 2012 | 15.16 | 15.16 | 14.90 | 14.95 | 2,330 | -0.01(-0.10%) |
Jan 13, 2012 | 15.05 | 15.05 | 14.96 | 14.96 | 2,796 | -0.05(-0.30%) |
Jan 12, 2012 | 14.96 | 15.01 | 14.87 | 15.01 | 1,980 | +0.11(+0.74%) |
Jan 11, 2012 | 14.90 | 14.90 | 14.90 | 14.90 | 184 | +0.00(+0.00%) |
Jan 10, 2012 | 14.82 | 14.90 | 14.76 | 14.90 | 9,382 | +0.02(+0.13%) |
Jan 09, 2012 | 14.88 | 14.94 | 14.84 | 14.88 | 7,739 | -0.09(-0.60%) |
Jan 06, 2012 | 14.63 | 14.97 | 14.57 | 14.97 | 7,648 | +0.35(+2.39%) |
Jan 05, 2012 | 14.61 | 14.65 | 14.61 | 14.62 | 4,148 | +0.03(+0.21%) |