Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.64 | 16.68 | 16.33 | 16.57 | 111,189 | +0.01(+0.06%) |
Mar 29, 2012 | 16.37 | 16.57 | 16.31 | 16.56 | 75,319 | -0.21(-1.25%) |
Mar 28, 2012 | 17.01 | 17.02 | 16.62 | 16.77 | 85,286 | -0.19(-1.12%) |
Mar 27, 2012 | 17.14 | 17.19 | 16.96 | 16.96 | 47,903 | -0.17(-0.99%) |
Mar 26, 2012 | 16.92 | 17.17 | 16.86 | 17.13 | 214,243 | +0.25(+1.48%) |
Mar 23, 2012 | 16.63 | 16.89 | 16.56 | 16.88 | 55,899 | +0.28(+1.69%) |
Mar 22, 2012 | 16.41 | 16.71 | 16.40 | 16.60 | 61,340 | -0.20(-1.19%) |
Mar 21, 2012 | 17.01 | 17.02 | 16.67 | 16.80 | 61,896 | -0.39(-2.27%) |
Mar 20, 2012 | 17.12 | 17.25 | 17.00 | 17.19 | 55,215 | -0.27(-1.55%) |
Mar 19, 2012 | 17.28 | 17.54 | 17.26 | 17.46 | 118,349 | +0.18(+1.04%) |
Mar 16, 2012 | 17.23 | 17.39 | 17.23 | 17.28 | 120,970 | +0.36(+2.13%) |
Mar 15, 2012 | 16.69 | 16.93 | 16.60 | 16.92 | 87,476 | +0.49(+2.98%) |
Mar 14, 2012 | 16.63 | 16.68 | 16.39 | 16.43 | 91,760 | +0.28(+1.73%) |
Mar 13, 2012 | 15.74 | 16.15 | 15.72 | 16.15 | 87,415 | +0.40(+2.54%) |
Mar 12, 2012 | 15.58 | 15.76 | 15.54 | 15.75 | 107,667 | +0.12(+0.77%) |
Mar 09, 2012 | 15.75 | 15.79 | 15.62 | 15.63 | 63,008 | -0.29(-1.82%) |
Mar 08, 2012 | 15.72 | 15.99 | 15.64 | 15.92 | 36,367 | +0.34(+2.18%) |
Mar 07, 2012 | 15.47 | 15.58 | 15.35 | 15.58 | 61,128 | +0.27(+1.76%) |
Mar 06, 2012 | 15.51 | 15.58 | 15.20 | 15.31 | 119,730 | -0.97(-5.96%) |
Mar 05, 2012 | 16.22 | 16.32 | 16.15 | 16.28 | 44,249 | -0.06(-0.37%) |
Mar 02, 2012 | 16.43 | 16.48 | 16.25 | 16.34 | 58,611 | -0.08(-0.49%) |
Mar 01, 2012 | 16.21 | 16.49 | 16.21 | 16.42 | 33,177 | +0.24(+1.48%) |
Feb 29, 2012 | 16.31 | 16.45 | 16.07 | 16.18 | 487,225 | +0.06(+0.37%) |
Feb 28, 2012 | 16.01 | 16.16 | 15.92 | 16.12 | 51,532 | +0.06(+0.37%) |
Feb 27, 2012 | 15.77 | 16.16 | 15.71 | 16.06 | 60,264 | -0.16(-0.99%) |
Feb 24, 2012 | 16.16 | 16.36 | 16.12 | 16.22 | 179,401 | -0.01(-0.06%) |
Feb 23, 2012 | 15.99 | 16.23 | 15.87 | 16.23 | 87,339 | +0.06(+0.37%) |
Feb 22, 2012 | 16.15 | 16.24 | 16.09 | 16.17 | 46,886 | -0.21(-1.28%) |
Feb 21, 2012 | 16.34 | 16.51 | 16.28 | 16.38 | 118,774 | +0.17(+1.05%) |
Feb 17, 2012 | 16.34 | 16.35 | 16.10 | 16.21 | 137,130 | +0.15(+0.93%) |
Feb 16, 2012 | 15.46 | 16.09 | 15.33 | 16.06 | 146,291 | +0.18(+1.13%) |
Feb 15, 2012 | 16.00 | 16.05 | 15.74 | 15.88 | 109,670 | -0.05(-0.31%) |
Feb 14, 2012 | 15.95 | 16.02 | 15.76 | 15.93 | 216,348 | -0.47(-2.87%) |
Feb 13, 2012 | 16.37 | 16.43 | 16.13 | 16.40 | 101,506 | +0.20(+1.23%) |
Feb 10, 2012 | 16.12 | 16.26 | 16.02 | 16.20 | 69,281 | -0.66(-3.91%) |
Feb 09, 2012 | 17.09 | 17.14 | 16.75 | 16.86 | 78,251 | +0.01(+0.06%) |
Feb 08, 2012 | 16.80 | 16.92 | 16.66 | 16.85 | 109,747 | +0.13(+0.78%) |
Feb 07, 2012 | 16.56 | 16.83 | 16.42 | 16.72 | 63,885 | +0.10(+0.60%) |
Feb 06, 2012 | 16.42 | 16.64 | 16.30 | 16.62 | 63,626 | -0.12(-0.72%) |
Feb 03, 2012 | 16.60 | 16.79 | 16.55 | 16.74 | 118,798 | +0.29(+1.76%) |
Feb 02, 2012 | 16.30 | 16.53 | 16.27 | 16.45 | 120,955 | +0.35(+2.17%) |
Feb 01, 2012 | 15.98 | 16.21 | 15.98 | 16.10 | 131,006 | +0.85(+5.57%) |
Jan 31, 2012 | 15.35 | 15.39 | 15.06 | 15.25 | 115,433 | -0.01(-0.07%) |
Jan 30, 2012 | 14.97 | 15.30 | 14.90 | 15.26 | 169,582 | -0.59(-3.72%) |
Jan 27, 2012 | 15.51 | 15.92 | 15.41 | 15.85 | 232,220 | -0.05(-0.31%) |
Jan 26, 2012 | 15.99 | 16.00 | 15.70 | 15.90 | 880,141 | +0.10(+0.63%) |
Jan 25, 2012 | 15.41 | 15.90 | 15.21 | 15.80 | 82,754 | +0.26(+1.67%) |
Jan 24, 2012 | 15.41 | 15.58 | 15.25 | 15.54 | 116,500 | -0.21(-1.33%) |
Jan 23, 2012 | 15.76 | 15.91 | 15.56 | 15.75 | 193,774 | +0.18(+1.16%) |
Jan 20, 2012 | 15.37 | 15.60 | 15.28 | 15.57 | 1,734,265 | +0.52(+3.46%) |
Jan 19, 2012 | 15.13 | 15.14 | 14.94 | 15.05 | 304,609 | +0.79(+5.54%) |
Jan 18, 2012 | 13.93 | 14.35 | 13.88 | 14.26 | 94,953 | +0.53(+3.86%) |
Jan 17, 2012 | 13.63 | 13.87 | 13.62 | 13.73 | 187,211 | +0.38(+2.85%) |
Jan 13, 2012 | 13.33 | 13.36 | 12.83 | 13.35 | 64,437 | -0.35(-2.55%) |
Jan 12, 2012 | 13.72 | 13.72 | 13.39 | 13.70 | 79,897 | +0.42(+3.16%) |
Jan 11, 2012 | 13.14 | 13.34 | 12.89 | 13.28 | 171,722 | +0.17(+1.30%) |
Jan 10, 2012 | 12.96 | 13.11 | 12.80 | 13.11 | 156,106 | +0.80(+6.50%) |
Jan 09, 2012 | 12.33 | 12.38 | 11.93 | 12.31 | 206,106 | -0.12(-0.97%) |
Jan 06, 2012 | 12.65 | 12.65 | 12.30 | 12.43 | 152,418 | -0.30(-2.36%) |
Jan 05, 2012 | 12.72 | 12.84 | 12.51 | 12.73 | 105,619 | -0.67(-5.00%) |