Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.52 | 14.64 | 14.52 | 14.64 | 6,998 | +0.05(+0.34%) |
Mar 29, 2012 | 14.44 | 14.67 | 14.44 | 14.59 | 8,918 | +0.03(+0.21%) |
Mar 28, 2012 | 14.42 | 14.56 | 14.39 | 14.56 | 6,657 | +0.14(+0.97%) |
Mar 27, 2012 | 14.33 | 14.46 | 14.29 | 14.42 | 23,089 | +0.09(+0.63%) |
Mar 26, 2012 | 14.39 | 14.43 | 14.33 | 14.33 | 22,250 | +0.00(+0.00%) |
Mar 23, 2012 | 14.11 | 14.33 | 14.11 | 14.33 | 4,804 | +0.18(+1.27%) |
Mar 22, 2012 | 14.24 | 14.29 | 14.10 | 14.15 | 10,768 | +0.05(+0.35%) |
Mar 21, 2012 | 14.01 | 14.16 | 14.01 | 14.10 | 8,339 | +0.17(+1.22%) |
Mar 20, 2012 | 13.83 | 13.93 | 13.76 | 13.93 | 14,691 | +0.17(+1.24%) |
Mar 19, 2012 | 13.73 | 13.85 | 13.37 | 13.76 | 21,419 | +0.11(+0.81%) |
Mar 16, 2012 | 14.15 | 14.32 | 13.52 | 13.65 | 59,702 | -0.54(-3.81%) |
Mar 15, 2012 | 14.41 | 14.41 | 14.17 | 14.19 | 18,655 | -0.22(-1.53%) |
Mar 14, 2012 | 14.93 | 14.93 | 14.41 | 14.41 | 33,235 | -0.51(-3.42%) |
Mar 13, 2012 | 14.93 | 15.07 | 14.91 | 14.92 | 12,601 | -0.01(-0.07%) |
Mar 12, 2012 | 15.03 | 15.07 | 14.93 | 14.93 | 8,166 | -0.01(-0.07%) |
Mar 09, 2012 | 14.97 | 15.06 | 14.94 | 14.94 | 4,568 | +0.02(+0.13%) |
Mar 08, 2012 | 14.91 | 15.07 | 14.91 | 14.92 | 6,703 | -0.05(-0.33%) |
Mar 07, 2012 | 14.88 | 15.05 | 14.88 | 14.97 | 4,942 | +0.12(+0.81%) |
Mar 06, 2012 | 14.92 | 15.02 | 14.85 | 14.85 | 14,557 | -0.20(-1.33%) |
Mar 05, 2012 | 14.99 | 15.06 | 14.98 | 15.05 | 1,759 | +0.00(+0.00%) |
Mar 02, 2012 | 14.96 | 15.05 | 14.96 | 15.05 | 12,741 | +0.18(+1.18%) |
Mar 01, 2012 | 14.95 | 15.08 | 14.84 | 14.88 | 30,240 | -0.05(-0.37%) |
Feb 29, 2012 | 15.02 | 15.15 | 14.93 | 14.93 | 16,683 | -0.18(-1.19%) |
Feb 28, 2012 | 15.07 | 15.15 | 14.99 | 15.11 | 15,062 | -0.04(-0.26%) |
Feb 27, 2012 | 15.05 | 15.15 | 15.02 | 15.15 | 2,148 | +0.17(+1.13%) |
Feb 24, 2012 | 14.70 | 15.09 | 14.70 | 14.98 | 9,295 | +0.24(+1.63%) |
Feb 23, 2012 | 14.94 | 14.94 | 14.62 | 14.74 | 16,726 | -0.04(-0.27%) |
Feb 22, 2012 | 14.55 | 14.78 | 14.55 | 14.78 | 9,943 | +0.20(+1.37%) |
Feb 21, 2012 | 14.73 | 14.77 | 14.42 | 14.58 | 21,227 | -0.03(-0.18%) |
Feb 17, 2012 | 14.89 | 14.89 | 14.58 | 14.61 | 13,232 | -0.14(-0.98%) |
Feb 16, 2012 | 14.83 | 14.89 | 14.73 | 14.75 | 12,633 | -0.17(-1.14%) |
Feb 15, 2012 | 14.80 | 14.99 | 14.80 | 14.92 | 11,031 | +0.08(+0.54%) |
Feb 14, 2012 | 15.04 | 15.04 | 14.84 | 14.84 | 7,219 | -0.11(-0.72%) |
Feb 13, 2012 | 14.81 | 14.99 | 14.80 | 14.95 | 10,684 | +0.10(+0.66%) |
Feb 10, 2012 | 14.90 | 15.03 | 14.79 | 14.85 | 13,350 | -0.07(-0.45%) |
Feb 09, 2012 | 14.96 | 15.12 | 14.89 | 14.92 | 7,941 | -0.02(-0.15%) |
Feb 08, 2012 | 15.05 | 15.10 | 14.94 | 14.94 | 6,096 | -0.19(-1.26%) |
Feb 07, 2012 | 15.10 | 15.15 | 15.05 | 15.13 | 15,352 | +0.08(+0.53%) |
Feb 06, 2012 | 14.92 | 15.05 | 14.92 | 15.05 | 5,304 | +0.05(+0.33%) |
Feb 03, 2012 | 15.17 | 15.20 | 14.90 | 15.00 | 20,765 | -0.17(-1.12%) |
Feb 02, 2012 | 14.95 | 15.33 | 14.95 | 15.17 | 14,217 | +0.00(+0.00%) |
Feb 01, 2012 | 15.19 | 15.39 | 15.17 | 15.17 | 22,353 | -0.02(-0.11%) |
Jan 31, 2012 | 14.97 | 15.20 | 14.86 | 15.19 | 23,617 | +0.30(+1.99%) |
Jan 30, 2012 | 14.88 | 14.93 | 14.85 | 14.89 | 12,881 | +0.04(+0.30%) |
Jan 27, 2012 | 14.88 | 14.93 | 14.83 | 14.85 | 9,559 | -0.00(-0.03%) |
Jan 26, 2012 | 14.69 | 14.90 | 14.69 | 14.85 | 12,273 | +0.16(+1.08%) |
Jan 25, 2012 | 14.62 | 14.71 | 14.56 | 14.69 | 5,842 | +0.13(+0.90%) |
Jan 24, 2012 | 14.51 | 14.79 | 14.47 | 14.56 | 18,750 | +0.09(+0.62%) |
Jan 23, 2012 | 14.50 | 14.66 | 14.47 | 14.47 | 12,216 | -0.16(-1.09%) |
Jan 20, 2012 | 14.80 | 14.80 | 14.63 | 14.63 | 6,162 | -0.15(-1.01%) |
Jan 19, 2012 | 14.75 | 14.80 | 14.72 | 14.78 | 9,408 | +0.03(+0.20%) |
Jan 18, 2012 | 14.63 | 14.76 | 14.61 | 14.75 | 12,610 | +0.24(+1.65%) |
Jan 17, 2012 | 14.63 | 14.69 | 14.51 | 14.51 | 19,213 | -0.01(-0.10%) |
Jan 13, 2012 | 14.51 | 14.64 | 14.51 | 14.52 | 9,167 | +0.03(+0.23%) |
Jan 12, 2012 | 14.49 | 14.55 | 14.47 | 14.49 | 15,239 | +0.08(+0.56%) |
Jan 11, 2012 | 14.31 | 14.41 | 14.23 | 14.41 | 5,588 | +0.04(+0.28%) |
Jan 10, 2012 | 14.11 | 14.37 | 14.11 | 14.37 | 21,415 | +0.12(+0.84%) |
Jan 09, 2012 | 14.26 | 14.26 | 14.03 | 14.25 | 14,678 | -0.01(-0.07%) |
Jan 06, 2012 | 14.08 | 14.29 | 14.08 | 14.26 | 6,053 | +0.04(+0.28%) |
Jan 05, 2012 | 14.00 | 14.22 | 14.00 | 14.22 | 6,000 | +0.17(+1.21%) |