Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.13 | 16.20 | 15.91 | 15.91 | 231,933 | -0.12(-0.76%) |
Mar 29, 2012 | 16.01 | 16.12 | 15.86 | 16.03 | 196,526 | -0.12(-0.73%) |
Mar 28, 2012 | 16.03 | 16.15 | 15.94 | 16.15 | 285,811 | +0.11(+0.71%) |
Mar 27, 2012 | 16.05 | 16.12 | 16.01 | 16.04 | 207,310 | -0.02(-0.13%) |
Mar 26, 2012 | 15.81 | 16.07 | 15.81 | 16.06 | 336,500 | +0.35(+2.23%) |
Mar 23, 2012 | 15.68 | 15.72 | 15.46 | 15.71 | 267,268 | +0.06(+0.38%) |
Mar 22, 2012 | 15.60 | 15.76 | 15.51 | 15.65 | 189,409 | -0.08(-0.51%) |
Mar 21, 2012 | 15.68 | 15.78 | 15.61 | 15.73 | 179,513 | +0.05(+0.35%) |
Mar 20, 2012 | 15.59 | 15.69 | 15.54 | 15.67 | 161,780 | -0.04(-0.27%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.63 | 15.72 | 336,396 | +0.02(+0.11%) |
Mar 16, 2012 | 15.72 | 15.90 | 15.53 | 15.70 | 657,368 | +0.04(+0.27%) |
Mar 15, 2012 | 15.60 | 15.71 | 15.49 | 15.66 | 291,612 | +0.08(+0.49%) |
Mar 14, 2012 | 15.74 | 15.97 | 15.57 | 15.58 | 252,463 | -0.15(-0.97%) |
Mar 13, 2012 | 15.70 | 15.78 | 15.67 | 15.73 | 259,249 | +0.09(+0.59%) |
Mar 12, 2012 | 15.71 | 15.78 | 15.51 | 15.64 | 273,541 | -0.11(-0.70%) |
Mar 09, 2012 | 15.53 | 15.79 | 15.53 | 15.75 | 292,367 | +0.19(+1.19%) |
Mar 08, 2012 | 15.66 | 15.68 | 15.55 | 15.56 | 218,749 | -0.07(-0.43%) |
Mar 07, 2012 | 15.59 | 15.69 | 15.56 | 15.63 | 234,266 | +0.05(+0.30%) |
Mar 06, 2012 | 15.56 | 15.66 | 15.51 | 15.59 | 243,095 | -0.11(-0.70%) |
Mar 05, 2012 | 15.43 | 15.76 | 15.43 | 15.70 | 258,584 | +0.25(+1.59%) |
Mar 02, 2012 | 15.64 | 15.64 | 15.43 | 15.45 | 338,981 | -0.18(-1.16%) |
Mar 01, 2012 | 15.73 | 15.89 | 15.38 | 15.63 | 410,774 | -0.07(-0.43%) |
Feb 29, 2012 | 15.73 | 15.88 | 15.67 | 15.70 | 531,401 | +0.04(+0.24%) |
Feb 28, 2012 | 15.53 | 15.71 | 15.37 | 15.66 | 384,167 | +0.20(+1.28%) |
Feb 27, 2012 | 15.54 | 15.62 | 15.32 | 15.46 | 546,426 | -0.11(-0.73%) |
Feb 24, 2012 | 15.54 | 15.61 | 15.46 | 15.58 | 467,272 | -0.02(-0.14%) |
Feb 23, 2012 | 15.84 | 16.01 | 15.38 | 15.60 | 1,118,119 | -0.25(-1.60%) |
Feb 22, 2012 | 17.15 | 17.15 | 15.36 | 15.85 | 1,508,233 | -1.17(-6.88%) |
Feb 21, 2012 | 17.11 | 17.25 | 16.85 | 17.02 | 319,686 | -0.03(-0.20%) |
Feb 17, 2012 | 17.09 | 17.09 | 16.93 | 17.06 | 249,528 | +0.03(+0.20%) |
Feb 16, 2012 | 16.58 | 17.02 | 16.55 | 17.02 | 247,869 | +0.44(+2.68%) |
Feb 15, 2012 | 16.89 | 16.89 | 16.44 | 16.58 | 268,234 | -0.24(-1.46%) |
Feb 14, 2012 | 16.68 | 16.82 | 16.64 | 16.82 | 199,849 | +0.10(+0.58%) |
Feb 13, 2012 | 16.45 | 16.84 | 16.45 | 16.73 | 384,927 | +0.38(+2.35%) |
Feb 10, 2012 | 16.35 | 16.51 | 16.32 | 16.34 | 186,855 | -0.17(-1.02%) |
Feb 09, 2012 | 16.62 | 16.65 | 16.44 | 16.51 | 226,359 | -0.11(-0.66%) |
Feb 08, 2012 | 16.88 | 16.94 | 16.49 | 16.62 | 205,556 | -0.20(-1.20%) |
Feb 07, 2012 | 16.95 | 17.00 | 16.78 | 16.82 | 337,748 | -0.21(-1.24%) |
Feb 06, 2012 | 17.06 | 17.08 | 16.79 | 17.03 | 225,346 | -0.05(-0.27%) |
Feb 03, 2012 | 16.90 | 17.14 | 16.86 | 17.08 | 220,515 | +0.38(+2.30%) |
Feb 02, 2012 | 16.81 | 16.84 | 16.67 | 16.70 | 255,363 | -0.05(-0.30%) |
Feb 01, 2012 | 16.35 | 16.78 | 16.35 | 16.75 | 888,688 | +0.39(+2.37%) |
Jan 31, 2012 | 16.49 | 16.60 | 16.32 | 16.36 | 428,935 | -0.11(-0.64%) |
Jan 30, 2012 | 16.40 | 16.57 | 16.31 | 16.46 | 269,162 | -0.02(-0.10%) |
Jan 27, 2012 | 16.35 | 16.50 | 16.27 | 16.48 | 250,565 | +0.04(+0.26%) |
Jan 26, 2012 | 16.63 | 16.65 | 16.36 | 16.44 | 287,266 | -0.11(-0.64%) |
Jan 25, 2012 | 16.48 | 16.63 | 16.38 | 16.54 | 226,707 | +0.06(+0.38%) |
Jan 24, 2012 | 16.43 | 16.53 | 16.25 | 16.48 | 276,255 | +0.02(+0.10%) |
Jan 23, 2012 | 16.59 | 16.59 | 16.33 | 16.46 | 225,689 | -0.08(-0.46%) |
Jan 20, 2012 | 16.43 | 16.56 | 16.31 | 16.54 | 234,595 | +0.13(+0.77%) |
Jan 19, 2012 | 16.43 | 16.46 | 16.28 | 16.41 | 507,971 | +0.03(+0.18%) |
Jan 18, 2012 | 16.28 | 16.48 | 16.12 | 16.38 | 236,669 | +0.09(+0.54%) |
Jan 17, 2012 | 16.37 | 16.42 | 16.26 | 16.30 | 334,716 | +0.07(+0.44%) |
Jan 13, 2012 | 16.07 | 16.32 | 16.07 | 16.22 | 179,229 | -0.00(-0.03%) |
Jan 12, 2012 | 16.24 | 16.33 | 16.17 | 16.23 | 232,153 | -0.04(-0.23%) |
Jan 11, 2012 | 16.13 | 16.27 | 16.09 | 16.27 | 190,545 | +0.11(+0.68%) |
Jan 10, 2012 | 16.28 | 16.29 | 16.05 | 16.16 | 292,355 | +0.08(+0.53%) |
Jan 09, 2012 | 16.20 | 16.20 | 16.03 | 16.07 | 284,580 | -0.03(-0.16%) |
Jan 06, 2012 | 16.13 | 16.28 | 16.03 | 16.10 | 455,340 | -0.01(-0.08%) |
Jan 05, 2012 | 15.92 | 16.19 | 15.75 | 16.11 | 1,030,482 | +0.14(+0.87%) |