Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.78 | 15.82 | 15.55 | 15.79 | 414,001 | +0.13(+0.84%) |
Mar 29, 2012 | 15.57 | 15.67 | 15.48 | 15.66 | 145,713 | +0.01(+0.09%) |
Mar 28, 2012 | 15.79 | 15.85 | 15.53 | 15.64 | 109,339 | -0.17(-1.05%) |
Mar 27, 2012 | 15.96 | 15.98 | 15.76 | 15.81 | 156,407 | -0.11(-0.70%) |
Mar 26, 2012 | 16.05 | 16.14 | 15.82 | 15.92 | 156,611 | +0.02(+0.13%) |
Mar 23, 2012 | 15.71 | 15.96 | 15.58 | 15.90 | 151,551 | +0.23(+1.46%) |
Mar 22, 2012 | 15.67 | 15.68 | 15.45 | 15.67 | 105,906 | -0.09(-0.57%) |
Mar 21, 2012 | 15.78 | 15.85 | 15.67 | 15.76 | 101,505 | +0.03(+0.18%) |
Mar 20, 2012 | 15.65 | 15.81 | 15.64 | 15.73 | 105,951 | -0.04(-0.26%) |
Mar 19, 2012 | 15.57 | 15.89 | 15.51 | 15.78 | 266,281 | +0.21(+1.33%) |
Mar 16, 2012 | 15.69 | 15.71 | 15.53 | 15.57 | 532,838 | -0.06(-0.40%) |
Mar 15, 2012 | 15.35 | 15.64 | 15.26 | 15.63 | 317,482 | +0.32(+2.08%) |
Mar 14, 2012 | 15.47 | 15.63 | 15.23 | 15.31 | 291,995 | -0.09(-0.58%) |
Mar 13, 2012 | 14.94 | 15.44 | 14.89 | 15.40 | 234,939 | +0.37(+2.49%) |
Mar 12, 2012 | 15.27 | 15.27 | 14.77 | 15.03 | 440,631 | -0.15(-0.96%) |
Mar 09, 2012 | 15.26 | 15.45 | 15.04 | 15.17 | 326,552 | +0.18(+1.20%) |
Mar 08, 2012 | 14.99 | 15.32 | 14.95 | 14.99 | 380,456 | +0.11(+0.74%) |
Mar 07, 2012 | 14.98 | 15.01 | 14.61 | 14.88 | 415,160 | -0.30(-2.01%) |
Mar 06, 2012 | 15.29 | 15.54 | 15.16 | 15.19 | 242,826 | -0.17(-1.13%) |
Mar 05, 2012 | 15.01 | 15.37 | 14.92 | 15.36 | 286,020 | +0.37(+2.50%) |
Mar 02, 2012 | 14.71 | 15.06 | 14.67 | 14.99 | 453,105 | +0.26(+1.79%) |
Mar 01, 2012 | 14.90 | 15.15 | 14.59 | 14.72 | 362,017 | -0.18(-1.21%) |
Feb 29, 2012 | 15.22 | 15.26 | 14.83 | 14.90 | 537,642 | -0.30(-1.96%) |
Feb 28, 2012 | 15.40 | 15.45 | 15.14 | 15.20 | 94,428 | -0.17(-1.13%) |
Feb 27, 2012 | 15.44 | 15.44 | 15.17 | 15.37 | 82,747 | -0.16(-1.03%) |
Feb 24, 2012 | 15.45 | 15.63 | 15.42 | 15.53 | 79,589 | +0.05(+0.31%) |
Feb 23, 2012 | 15.47 | 15.49 | 15.31 | 15.49 | 273,661 | -0.02(-0.13%) |
Feb 22, 2012 | 15.56 | 15.61 | 15.44 | 15.51 | 237,482 | -0.15(-0.97%) |
Feb 21, 2012 | 15.55 | 15.71 | 15.30 | 15.66 | 181,505 | +0.06(+0.40%) |
Feb 17, 2012 | 15.60 | 15.60 | 15.37 | 15.60 | 214,778 | -0.01(-0.04%) |
Feb 16, 2012 | 14.99 | 15.63 | 14.99 | 15.60 | 169,739 | +0.63(+4.21%) |
Feb 15, 2012 | 15.01 | 15.22 | 14.75 | 14.97 | 694,946 | +0.02(+0.14%) |
Feb 14, 2012 | 15.25 | 15.25 | 14.83 | 14.95 | 343,441 | -0.35(-2.26%) |
Feb 13, 2012 | 15.37 | 15.41 | 15.15 | 15.30 | 267,480 | +0.03(+0.18%) |
Feb 10, 2012 | 15.24 | 15.44 | 15.08 | 15.27 | 89,883 | -0.12(-0.81%) |
Feb 09, 2012 | 15.72 | 15.72 | 15.37 | 15.40 | 152,998 | -0.30(-1.90%) |
Feb 08, 2012 | 15.81 | 15.91 | 15.53 | 15.69 | 171,199 | -0.10(-0.66%) |
Feb 07, 2012 | 15.73 | 16.00 | 15.67 | 15.80 | 137,155 | +0.08(+0.48%) |
Feb 06, 2012 | 15.94 | 15.94 | 15.62 | 15.72 | 151,395 | -0.28(-1.77%) |
Feb 03, 2012 | 15.76 | 16.01 | 15.58 | 16.00 | 272,376 | +0.38(+2.44%) |
Feb 02, 2012 | 15.71 | 15.71 | 15.37 | 15.62 | 244,679 | -0.06(-0.35%) |
Feb 01, 2012 | 15.43 | 15.73 | 15.17 | 15.68 | 241,273 | +0.35(+2.26%) |
Jan 31, 2012 | 15.30 | 15.43 | 14.92 | 15.33 | 204,974 | +0.12(+0.82%) |
Jan 30, 2012 | 15.15 | 15.33 | 15.03 | 15.21 | 211,131 | -0.08(-0.50%) |
Jan 27, 2012 | 15.09 | 15.44 | 15.09 | 15.28 | 178,525 | +0.10(+0.64%) |
Jan 26, 2012 | 14.90 | 15.22 | 14.79 | 15.19 | 120,370 | +0.39(+2.62%) |
Jan 25, 2012 | 14.81 | 14.85 | 14.74 | 14.80 | 196,095 | -0.07(-0.47%) |
Jan 24, 2012 | 14.81 | 14.98 | 14.76 | 14.87 | 254,681 | +0.01(+0.05%) |
Jan 23, 2012 | 14.74 | 14.99 | 14.67 | 14.86 | 89,496 | +0.15(+0.99%) |
Jan 20, 2012 | 14.72 | 14.86 | 14.65 | 14.72 | 142,743 | +0.01(+0.09%) |
Jan 19, 2012 | 14.71 | 14.89 | 14.58 | 14.70 | 134,936 | +0.01(+0.05%) |
Jan 18, 2012 | 14.34 | 14.70 | 14.34 | 14.70 | 113,780 | +0.37(+2.61%) |
Jan 17, 2012 | 14.39 | 14.49 | 14.23 | 14.32 | 153,708 | -0.01(-0.05%) |
Jan 13, 2012 | 13.99 | 14.34 | 13.99 | 14.33 | 126,880 | +0.18(+1.27%) |
Jan 12, 2012 | 14.41 | 14.41 | 13.91 | 14.15 | 206,351 | -0.21(-1.45%) |
Jan 11, 2012 | 13.98 | 14.36 | 13.90 | 14.36 | 79,018 | +0.30(+2.12%) |
Jan 10, 2012 | 13.92 | 14.30 | 13.92 | 14.06 | 115,418 | +0.26(+1.91%) |
Jan 09, 2012 | 14.11 | 14.11 | 13.71 | 13.80 | 128,997 | -0.31(-2.21%) |
Jan 06, 2012 | 14.22 | 14.28 | 14.09 | 14.11 | 136,583 | -0.08(-0.59%) |
Jan 05, 2012 | 13.91 | 14.28 | 13.84 | 14.19 | 129,113 | +0.17(+1.19%) |