Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.37 | 15.37 | 15.25 | 15.26 | 610,647 | -0.05(-0.32%) |
Mar 29, 2012 | 15.19 | 15.36 | 15.11 | 15.31 | 767,218 | +0.02(+0.11%) |
Mar 28, 2012 | 15.24 | 15.31 | 15.06 | 15.29 | 647,069 | +0.03(+0.20%) |
Mar 27, 2012 | 15.27 | 15.34 | 15.25 | 15.26 | 765,702 | -0.03(-0.21%) |
Mar 26, 2012 | 15.13 | 15.36 | 15.11 | 15.29 | 428,897 | +0.26(+1.75%) |
Mar 23, 2012 | 15.19 | 15.19 | 14.87 | 15.03 | 829,157 | -0.17(-1.10%) |
Mar 22, 2012 | 15.16 | 15.23 | 15.00 | 15.20 | 579,678 | -0.04(-0.25%) |
Mar 21, 2012 | 15.13 | 15.27 | 15.09 | 15.23 | 529,891 | +0.02(+0.15%) |
Mar 20, 2012 | 15.08 | 15.21 | 14.99 | 15.21 | 797,953 | +0.04(+0.24%) |
Mar 19, 2012 | 15.16 | 15.29 | 15.04 | 15.18 | 484,163 | +0.01(+0.04%) |
Mar 16, 2012 | 15.38 | 15.38 | 15.13 | 15.17 | 1,015,078 | -0.22(-1.46%) |
Mar 15, 2012 | 15.30 | 15.40 | 15.24 | 15.39 | 837,918 | +0.06(+0.42%) |
Mar 14, 2012 | 15.15 | 15.34 | 15.07 | 15.33 | 1,118,367 | +0.20(+1.31%) |
Mar 13, 2012 | 14.83 | 15.13 | 14.76 | 15.13 | 1,102,038 | +0.35(+2.37%) |
Mar 12, 2012 | 14.65 | 14.80 | 14.65 | 14.78 | 742,430 | +0.06(+0.44%) |
Mar 09, 2012 | 14.59 | 14.79 | 14.59 | 14.72 | 952,188 | +0.05(+0.36%) |
Mar 08, 2012 | 14.43 | 14.71 | 14.43 | 14.66 | 573,834 | +0.28(+1.93%) |
Mar 07, 2012 | 14.41 | 14.50 | 14.33 | 14.38 | 687,464 | +0.04(+0.25%) |
Mar 06, 2012 | 14.25 | 14.47 | 14.24 | 14.35 | 1,166,125 | -0.10(-0.67%) |
Mar 05, 2012 | 14.34 | 14.46 | 14.32 | 14.44 | 714,573 | +0.08(+0.55%) |
Mar 02, 2012 | 14.54 | 14.58 | 14.33 | 14.36 | 967,905 | -0.16(-1.10%) |
Mar 01, 2012 | 14.49 | 14.68 | 14.46 | 14.52 | 1,435,996 | +0.03(+0.24%) |
Feb 29, 2012 | 14.26 | 14.56 | 14.26 | 14.49 | 4,760,611 | +0.22(+1.53%) |
Feb 28, 2012 | 14.20 | 14.42 | 14.04 | 14.27 | 1,994,675 | +0.16(+1.14%) |
Feb 27, 2012 | 13.75 | 14.20 | 13.67 | 14.11 | 1,080,296 | +0.33(+2.37%) |
Feb 24, 2012 | 13.95 | 13.95 | 13.60 | 13.78 | 1,554,333 | -0.15(-1.06%) |
Feb 23, 2012 | 14.12 | 14.41 | 13.67 | 13.93 | 2,921,905 | +0.28(+2.08%) |
Feb 22, 2012 | 13.53 | 13.87 | 13.47 | 13.65 | 2,008,947 | +0.06(+0.46%) |
Feb 21, 2012 | 13.00 | 13.60 | 12.98 | 13.59 | 2,178,801 | +0.63(+4.89%) |
Feb 17, 2012 | 13.24 | 13.24 | 12.83 | 12.95 | 1,707,765 | -0.33(-2.46%) |
Feb 16, 2012 | 13.26 | 13.41 | 13.21 | 13.28 | 1,792,023 | +0.02(+0.18%) |
Feb 15, 2012 | 13.59 | 13.59 | 13.09 | 13.26 | 1,607,046 | -0.30(-2.21%) |
Feb 14, 2012 | 13.64 | 13.67 | 13.46 | 13.56 | 926,851 | -0.10(-0.74%) |
Feb 13, 2012 | 13.69 | 13.72 | 13.57 | 13.66 | 517,213 | +0.05(+0.38%) |
Feb 10, 2012 | 13.69 | 13.71 | 13.54 | 13.60 | 681,883 | -0.15(-1.09%) |
Feb 09, 2012 | 13.75 | 13.78 | 13.61 | 13.75 | 576,756 | +0.01(+0.05%) |
Feb 08, 2012 | 13.76 | 13.85 | 13.62 | 13.75 | 569,767 | -0.02(-0.12%) |
Feb 07, 2012 | 13.86 | 13.86 | 13.70 | 13.77 | 530,560 | -0.15(-1.05%) |
Feb 06, 2012 | 13.91 | 13.99 | 13.87 | 13.91 | 412,900 | -0.06(-0.41%) |
Feb 03, 2012 | 13.90 | 14.07 | 13.87 | 13.97 | 707,538 | +0.21(+1.51%) |
Feb 02, 2012 | 13.80 | 13.91 | 13.73 | 13.76 | 311,467 | -0.04(-0.33%) |
Feb 01, 2012 | 13.66 | 13.83 | 13.63 | 13.81 | 590,290 | +0.25(+1.81%) |
Jan 31, 2012 | 13.82 | 13.84 | 13.37 | 13.56 | 1,181,650 | -0.18(-1.32%) |
Jan 30, 2012 | 13.76 | 13.77 | 13.53 | 13.74 | 338,889 | -0.14(-0.99%) |
Jan 27, 2012 | 13.74 | 13.94 | 13.72 | 13.88 | 467,118 | +0.07(+0.54%) |
Jan 26, 2012 | 13.90 | 13.96 | 13.77 | 13.80 | 625,949 | -0.08(-0.59%) |
Jan 25, 2012 | 13.58 | 13.90 | 13.57 | 13.89 | 601,289 | +0.28(+2.03%) |
Jan 24, 2012 | 13.54 | 13.62 | 13.49 | 13.61 | 504,652 | -0.04(-0.30%) |
Jan 23, 2012 | 13.73 | 13.77 | 13.54 | 13.65 | 573,675 | -0.07(-0.48%) |
Jan 20, 2012 | 13.69 | 13.74 | 13.64 | 13.72 | 775,500 | -0.01(-0.08%) |
Jan 19, 2012 | 13.78 | 13.83 | 13.73 | 13.73 | 791,081 | -0.04(-0.30%) |
Jan 18, 2012 | 13.49 | 13.78 | 13.29 | 13.77 | 772,260 | +0.28(+2.08%) |
Jan 17, 2012 | 14.18 | 14.18 | 13.48 | 13.49 | 1,129,863 | -0.32(-2.29%) |
Jan 13, 2012 | 13.72 | 13.87 | 13.62 | 13.80 | 446,016 | +0.00(+0.02%) |
Jan 12, 2012 | 13.77 | 13.84 | 13.62 | 13.80 | 538,086 | +0.04(+0.28%) |
Jan 11, 2012 | 13.70 | 13.84 | 13.67 | 13.76 | 600,453 | -0.02(-0.11%) |
Jan 10, 2012 | 13.69 | 13.88 | 13.57 | 13.78 | 572,652 | +0.22(+1.64%) |
Jan 09, 2012 | 13.52 | 13.58 | 13.47 | 13.56 | 459,896 | +0.05(+0.38%) |
Jan 06, 2012 | 13.52 | 13.60 | 13.42 | 13.50 | 435,937 | -0.02(-0.13%) |
Jan 05, 2012 | 13.27 | 13.57 | 13.16 | 13.52 | 623,093 | +0.15(+1.10%) |