Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.07 | 16.07 | 15.88 | 15.94 | 272,357 | -0.03(-0.18%) |
Mar 29, 2012 | 15.90 | 15.99 | 15.78 | 15.97 | 358,190 | -0.03(-0.20%) |
Mar 28, 2012 | 16.10 | 16.13 | 15.87 | 16.00 | 411,516 | -0.09(-0.53%) |
Mar 27, 2012 | 16.18 | 16.22 | 16.09 | 16.09 | 334,890 | -0.08(-0.48%) |
Mar 26, 2012 | 16.08 | 16.19 | 16.06 | 16.16 | 516,219 | +0.27(+1.70%) |
Mar 23, 2012 | 15.78 | 15.90 | 15.64 | 15.89 | 205,051 | +0.13(+0.83%) |
Mar 22, 2012 | 15.76 | 15.82 | 15.68 | 15.76 | 299,633 | -0.16(-0.99%) |
Mar 21, 2012 | 15.99 | 16.01 | 15.87 | 15.92 | 263,657 | -0.02(-0.13%) |
Mar 20, 2012 | 15.97 | 15.98 | 15.87 | 15.94 | 466,992 | -0.14(-0.88%) |
Mar 19, 2012 | 15.96 | 16.19 | 15.93 | 16.08 | 337,907 | +0.07(+0.45%) |
Mar 16, 2012 | 16.07 | 16.07 | 15.97 | 16.01 | 234,860 | -0.02(-0.15%) |
Mar 15, 2012 | 15.88 | 16.04 | 15.84 | 16.04 | 272,341 | +0.13(+0.84%) |
Mar 14, 2012 | 15.98 | 16.04 | 15.83 | 15.90 | 466,301 | -0.09(-0.56%) |
Mar 13, 2012 | 15.82 | 16.00 | 15.75 | 15.99 | 510,344 | +0.31(+2.00%) |
Mar 12, 2012 | 15.75 | 15.77 | 15.61 | 15.68 | 213,985 | -0.04(-0.27%) |
Mar 09, 2012 | 15.54 | 15.81 | 15.53 | 15.72 | 635,553 | +0.19(+1.25%) |
Mar 08, 2012 | 15.45 | 15.56 | 15.33 | 15.53 | 478,920 | +0.20(+1.32%) |
Mar 07, 2012 | 15.24 | 15.34 | 15.19 | 15.33 | 500,432 | +0.15(+0.99%) |
Mar 06, 2012 | 15.30 | 15.33 | 15.12 | 15.18 | 923,514 | -0.31(-2.00%) |
Mar 05, 2012 | 15.46 | 15.50 | 15.36 | 15.49 | 529,557 | -0.03(-0.19%) |
Mar 02, 2012 | 15.72 | 15.75 | 15.45 | 15.52 | 415,261 | -0.20(-1.29%) |
Mar 01, 2012 | 15.68 | 15.86 | 15.68 | 15.72 | 232,141 | +0.09(+0.55%) |
Feb 29, 2012 | 15.86 | 15.93 | 15.63 | 15.63 | 364,364 | -0.19(-1.21%) |
Feb 28, 2012 | 15.87 | 15.94 | 15.73 | 15.82 | 182,099 | -0.04(-0.25%) |
Feb 27, 2012 | 15.71 | 15.93 | 15.62 | 15.86 | 434,084 | -0.01(-0.04%) |
Feb 24, 2012 | 15.90 | 15.94 | 15.85 | 15.87 | 231,575 | -0.02(-0.13%) |
Feb 23, 2012 | 15.72 | 15.89 | 15.63 | 15.89 | 255,423 | +0.19(+1.23%) |
Feb 22, 2012 | 15.76 | 15.82 | 15.67 | 15.70 | 365,415 | -0.09(-0.58%) |
Feb 21, 2012 | 15.92 | 15.93 | 15.72 | 15.79 | 489,744 | -0.10(-0.62%) |
Feb 17, 2012 | 15.99 | 15.99 | 15.87 | 15.88 | 997,026 | -0.02(-0.14%) |
Feb 16, 2012 | 15.64 | 15.91 | 15.63 | 15.91 | 444,626 | +0.28(+1.82%) |
Feb 15, 2012 | 15.79 | 15.81 | 15.58 | 15.62 | 510,258 | -0.11(-0.68%) |
Feb 14, 2012 | 15.71 | 15.73 | 15.62 | 15.73 | 548,738 | -0.04(-0.25%) |
Feb 13, 2012 | 15.77 | 15.79 | 15.66 | 15.77 | 271,650 | +0.18(+1.16%) |
Feb 10, 2012 | 15.61 | 15.64 | 15.53 | 15.59 | 311,110 | -0.19(-1.20%) |
Feb 09, 2012 | 15.88 | 15.88 | 15.67 | 15.78 | 404,941 | -0.04(-0.27%) |
Feb 08, 2012 | 15.83 | 15.90 | 15.68 | 15.82 | 511,611 | +0.04(+0.25%) |
Feb 07, 2012 | 15.80 | 15.84 | 15.69 | 15.78 | 368,646 | -0.01(-0.05%) |
Feb 06, 2012 | 15.76 | 15.82 | 15.73 | 15.79 | 370,716 | -0.04(-0.24%) |
Feb 03, 2012 | 15.76 | 15.87 | 15.71 | 15.83 | 549,904 | +0.32(+2.08%) |
Feb 02, 2012 | 15.47 | 15.57 | 15.44 | 15.51 | 251,278 | +0.08(+0.50%) |
Feb 01, 2012 | 15.27 | 15.46 | 15.22 | 15.43 | 428,346 | +0.31(+2.07%) |
Jan 31, 2012 | 15.27 | 15.27 | 15.04 | 15.12 | 409,839 | -0.03(-0.22%) |
Jan 30, 2012 | 15.15 | 15.20 | 15.01 | 15.15 | 414,992 | -0.09(-0.58%) |
Jan 27, 2012 | 15.08 | 15.25 | 15.08 | 15.24 | 217,456 | +0.11(+0.71%) |
Jan 26, 2012 | 15.31 | 15.31 | 15.06 | 15.13 | 339,393 | -0.08(-0.50%) |
Jan 25, 2012 | 15.06 | 15.23 | 14.98 | 15.20 | 238,742 | +0.15(+1.02%) |
Jan 24, 2012 | 14.89 | 15.07 | 14.81 | 15.05 | 200,515 | +0.09(+0.57%) |
Jan 23, 2012 | 14.99 | 15.09 | 14.86 | 14.96 | 243,839 | -0.01(-0.09%) |
Jan 20, 2012 | 14.99 | 15.01 | 14.93 | 14.98 | 414,294 | -0.01(-0.06%) |
Jan 19, 2012 | 14.94 | 15.02 | 14.88 | 14.99 | 618,868 | +0.12(+0.78%) |
Jan 18, 2012 | 14.62 | 14.87 | 14.58 | 14.87 | 714,371 | +0.26(+1.76%) |
Jan 17, 2012 | 14.76 | 14.79 | 14.58 | 14.61 | 338,432 | +0.02(+0.12%) |
Jan 13, 2012 | 14.59 | 14.64 | 14.48 | 14.60 | 310,493 | -0.11(-0.73%) |
Jan 12, 2012 | 14.71 | 14.71 | 14.53 | 14.70 | 303,859 | +0.04(+0.26%) |
Jan 11, 2012 | 14.55 | 14.68 | 14.54 | 14.66 | 743,890 | +0.07(+0.47%) |
Jan 10, 2012 | 14.59 | 14.63 | 14.54 | 14.60 | 311,687 | +0.20(+1.37%) |
Jan 09, 2012 | 14.41 | 14.44 | 14.29 | 14.40 | 463,463 | +0.05(+0.33%) |
Jan 06, 2012 | 14.38 | 14.44 | 14.23 | 14.35 | 379,870 | -0.01(-0.06%) |
Jan 05, 2012 | 14.17 | 14.40 | 14.05 | 14.36 | 329,870 | +0.10(+0.69%) |