Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.68 | 14.94 | 14.57 | 14.85 | 47,942 | +0.28(+1.91%) |
Mar 29, 2012 | 15.20 | 15.20 | 14.33 | 14.57 | 169,389 | -0.57(-3.77%) |
Mar 28, 2012 | 15.31 | 15.36 | 15.08 | 15.14 | 47,371 | -0.26(-1.67%) |
Mar 27, 2012 | 15.44 | 15.47 | 15.30 | 15.40 | 56,058 | -0.06(-0.41%) |
Mar 26, 2012 | 15.75 | 15.75 | 15.44 | 15.46 | 52,954 | -0.12(-0.79%) |
Mar 23, 2012 | 15.62 | 15.75 | 15.53 | 15.58 | 45,887 | -0.15(-0.96%) |
Mar 22, 2012 | 15.71 | 15.78 | 15.50 | 15.74 | 58,282 | -0.07(-0.42%) |
Mar 21, 2012 | 15.63 | 15.88 | 15.60 | 15.80 | 21,649 | +0.07(+0.45%) |
Mar 20, 2012 | 15.58 | 15.73 | 15.41 | 15.73 | 72,690 | +0.07(+0.42%) |
Mar 19, 2012 | 15.76 | 15.80 | 15.57 | 15.67 | 26,503 | -0.13(-0.82%) |
Mar 16, 2012 | 15.81 | 15.96 | 15.57 | 15.80 | 36,236 | -0.10(-0.64%) |
Mar 15, 2012 | 16.18 | 16.18 | 15.83 | 15.90 | 18,722 | -0.09(-0.55%) |
Mar 14, 2012 | 16.29 | 16.41 | 15.96 | 15.98 | 35,879 | -0.32(-1.96%) |
Mar 13, 2012 | 16.59 | 16.59 | 16.28 | 16.30 | 35,117 | -0.25(-1.52%) |
Mar 12, 2012 | 16.48 | 16.61 | 16.37 | 16.55 | 32,927 | -0.05(-0.32%) |
Mar 09, 2012 | 16.64 | 16.79 | 16.50 | 16.61 | 42,087 | -0.04(-0.22%) |
Mar 08, 2012 | 16.64 | 16.79 | 16.61 | 16.64 | 23,899 | -0.09(-0.54%) |
Mar 07, 2012 | 16.45 | 16.88 | 16.45 | 16.73 | 40,011 | +0.24(+1.44%) |
Mar 06, 2012 | 16.13 | 16.64 | 15.79 | 16.50 | 65,669 | +0.36(+2.26%) |
Mar 05, 2012 | 16.22 | 16.46 | 16.13 | 16.13 | 33,744 | -0.12(-0.71%) |
Mar 02, 2012 | 16.55 | 16.59 | 16.22 | 16.25 | 28,798 | -0.32(-1.92%) |
Mar 01, 2012 | 16.60 | 16.60 | 16.32 | 16.57 | 44,300 | -0.06(-0.38%) |
Feb 29, 2012 | 16.47 | 16.68 | 16.41 | 16.63 | 34,812 | +0.22(+1.35%) |
Feb 28, 2012 | 16.87 | 17.07 | 16.39 | 16.41 | 69,581 | -0.37(-2.19%) |
Feb 27, 2012 | 17.15 | 17.23 | 16.78 | 16.78 | 19,604 | -0.38(-2.21%) |
Feb 24, 2012 | 16.91 | 17.15 | 16.90 | 17.15 | 37,641 | +0.16(+0.94%) |
Feb 23, 2012 | 16.80 | 16.99 | 16.63 | 16.99 | 35,065 | +0.15(+0.91%) |
Feb 22, 2012 | 16.66 | 16.84 | 16.50 | 16.84 | 28,342 | +0.13(+0.77%) |
Feb 21, 2012 | 16.44 | 16.74 | 16.41 | 16.71 | 30,995 | +0.33(+2.04%) |
Feb 17, 2012 | 16.23 | 16.39 | 16.22 | 16.38 | 27,680 | +0.08(+0.49%) |
Feb 16, 2012 | 16.21 | 16.47 | 15.99 | 16.30 | 38,438 | +0.17(+1.08%) |
Feb 15, 2012 | 16.17 | 16.21 | 15.96 | 16.12 | 26,409 | +0.01(+0.09%) |
Feb 14, 2012 | 15.80 | 16.14 | 15.80 | 16.11 | 21,413 | +0.27(+1.67%) |
Feb 13, 2012 | 15.62 | 15.92 | 15.57 | 15.84 | 36,559 | +0.30(+1.95%) |
Feb 10, 2012 | 15.42 | 16.14 | 15.42 | 15.54 | 73,991 | +0.07(+0.45%) |
Feb 09, 2012 | 15.34 | 15.52 | 15.34 | 15.47 | 39,373 | +0.17(+1.14%) |
Feb 08, 2012 | 15.24 | 15.38 | 15.06 | 15.30 | 46,142 | +0.09(+0.57%) |
Feb 07, 2012 | 15.28 | 15.39 | 15.04 | 15.21 | 44,564 | -0.09(-0.57%) |
Feb 06, 2012 | 15.25 | 15.41 | 15.13 | 15.30 | 33,491 | -0.04(-0.25%) |
Feb 03, 2012 | 15.88 | 15.88 | 15.27 | 15.33 | 101,649 | -0.61(-3.85%) |
Feb 02, 2012 | 16.01 | 16.11 | 15.85 | 15.95 | 27,032 | -0.18(-1.15%) |
Feb 01, 2012 | 16.11 | 16.13 | 15.84 | 16.13 | 34,348 | -0.05(-0.28%) |
Jan 31, 2012 | 16.13 | 16.42 | 16.08 | 16.18 | 41,903 | +0.10(+0.63%) |
Jan 30, 2012 | 16.21 | 16.27 | 16.06 | 16.08 | 25,322 | -0.03(-0.17%) |
Jan 27, 2012 | 16.27 | 16.33 | 16.06 | 16.10 | 27,381 | -0.09(-0.58%) |
Jan 26, 2012 | 16.10 | 16.30 | 15.91 | 16.20 | 34,272 | +0.15(+0.91%) |
Jan 25, 2012 | 15.77 | 16.12 | 15.60 | 16.05 | 32,721 | +0.28(+1.80%) |
Jan 24, 2012 | 15.55 | 15.85 | 15.45 | 15.77 | 55,443 | +0.27(+1.77%) |
Jan 23, 2012 | 15.19 | 15.56 | 15.19 | 15.50 | 57,892 | +0.40(+2.62%) |
Jan 20, 2012 | 14.88 | 15.13 | 14.80 | 15.10 | 88,032 | +0.20(+1.33%) |
Jan 19, 2012 | 15.51 | 15.51 | 14.80 | 14.90 | 177,794 | -0.73(-4.70%) |
Jan 18, 2012 | 16.00 | 16.33 | 15.53 | 15.64 | 74,401 | -0.36(-2.27%) |
Jan 17, 2012 | 16.15 | 16.30 | 15.87 | 16.00 | 54,485 | -0.14(-0.86%) |
Jan 13, 2012 | 16.41 | 16.57 | 16.07 | 16.14 | 53,649 | -0.27(-1.63%) |
Jan 12, 2012 | 16.81 | 16.83 | 16.29 | 16.41 | 67,744 | -0.45(-2.69%) |
Jan 11, 2012 | 17.16 | 17.18 | 16.39 | 16.86 | 86,710 | -0.35(-2.01%) |
Jan 10, 2012 | 17.28 | 17.28 | 17.16 | 17.21 | 25,812 | +0.01(+0.08%) |
Jan 09, 2012 | 17.28 | 17.28 | 17.16 | 17.19 | 24,995 | -0.07(-0.42%) |
Jan 06, 2012 | 17.33 | 17.33 | 17.16 | 17.27 | 32,106 | +0.02(+0.12%) |
Jan 05, 2012 | 17.31 | 17.33 | 17.16 | 17.25 | 29,671 | +0.08(+0.46%) |