Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.40 | 15.51 | 15.35 | 15.45 | 193,188 | +0.16(+1.05%) |
Mar 29, 2012 | 15.30 | 15.43 | 15.10 | 15.29 | 516,139 | -0.32(-2.05%) |
Mar 28, 2012 | 15.58 | 15.62 | 15.51 | 15.61 | 891,694 | +0.10(+0.64%) |
Mar 27, 2012 | 15.58 | 15.62 | 15.48 | 15.51 | 105,125 | +0.07(+0.45%) |
Mar 26, 2012 | 15.25 | 15.44 | 15.25 | 15.44 | 41,340 | +0.10(+0.65%) |
Mar 23, 2012 | 15.37 | 15.37 | 15.27 | 15.34 | 41,779 | -0.13(-0.84%) |
Mar 22, 2012 | 15.58 | 15.72 | 15.37 | 15.47 | 33,571 | -0.17(-1.09%) |
Mar 21, 2012 | 15.67 | 15.67 | 15.48 | 15.64 | 29,882 | -0.02(-0.13%) |
Mar 20, 2012 | 15.63 | 15.67 | 15.50 | 15.66 | 44,493 | -0.14(-0.89%) |
Mar 19, 2012 | 15.90 | 15.90 | 15.80 | 15.80 | 35,003 | -0.30(-1.86%) |
Mar 16, 2012 | 16.05 | 16.15 | 16.03 | 16.10 | 16,555 | +0.09(+0.56%) |
Mar 15, 2012 | 15.99 | 16.06 | 15.96 | 16.01 | 37,704 | -0.04(-0.25%) |
Mar 14, 2012 | 16.16 | 16.35 | 16.02 | 16.05 | 43,923 | -0.42(-2.55%) |
Mar 13, 2012 | 16.37 | 16.53 | 16.23 | 16.47 | 42,758 | +0.28(+1.73%) |
Mar 12, 2012 | 16.25 | 16.25 | 16.10 | 16.19 | 79,321 | -0.03(-0.18%) |
Mar 09, 2012 | 16.22 | 16.32 | 16.18 | 16.22 | 69,763 | +0.04(+0.25%) |
Mar 08, 2012 | 16.03 | 16.29 | 16.03 | 16.18 | 58,677 | +0.30(+1.89%) |
Mar 07, 2012 | 15.75 | 15.89 | 15.75 | 15.88 | 95,359 | +0.14(+0.89%) |
Mar 06, 2012 | 15.73 | 15.80 | 15.70 | 15.74 | 75,281 | -0.67(-4.09%) |
Mar 05, 2012 | 16.60 | 16.60 | 16.37 | 16.41 | 31,820 | -0.43(-2.55%) |
Mar 02, 2012 | 16.85 | 16.90 | 16.77 | 16.84 | 22,050 | +0.09(+0.54%) |
Mar 01, 2012 | 16.73 | 16.88 | 16.73 | 16.75 | 34,586 | +0.08(+0.48%) |
Feb 29, 2012 | 16.74 | 16.83 | 16.63 | 16.67 | 173,339 | +0.05(+0.30%) |
Feb 28, 2012 | 16.89 | 16.89 | 16.56 | 16.62 | 44,590 | +0.17(+1.03%) |
Feb 27, 2012 | 16.39 | 16.45 | 16.28 | 16.45 | 24,777 | -0.26(-1.56%) |
Feb 24, 2012 | 16.68 | 16.81 | 16.68 | 16.71 | 115,145 | +0.00(+0.00%) |
Feb 23, 2012 | 16.68 | 16.73 | 16.62 | 16.71 | 51,792 | -0.06(-0.36%) |
Feb 22, 2012 | 17.12 | 17.12 | 16.75 | 16.77 | 31,702 | -0.03(-0.18%) |
Feb 21, 2012 | 16.86 | 16.95 | 16.71 | 16.80 | 47,928 | +0.20(+1.20%) |
Feb 17, 2012 | 16.58 | 16.75 | 16.55 | 16.60 | 33,394 | +0.03(+0.18%) |
Feb 16, 2012 | 16.58 | 16.63 | 16.36 | 16.57 | 38,243 | +0.19(+1.16%) |
Feb 15, 2012 | 16.74 | 16.74 | 16.38 | 16.38 | 90,413 | +0.17(+1.05%) |
Feb 14, 2012 | 16.13 | 16.34 | 16.10 | 16.21 | 52,781 | +0.07(+0.43%) |
Feb 13, 2012 | 16.35 | 16.35 | 16.10 | 16.14 | 33,552 | +0.32(+2.02%) |
Feb 10, 2012 | 15.95 | 16.04 | 15.72 | 15.82 | 56,073 | -0.52(-3.18%) |
Feb 09, 2012 | 16.38 | 16.38 | 16.24 | 16.34 | 107,598 | -0.19(-1.15%) |
Feb 08, 2012 | 16.38 | 16.59 | 16.38 | 16.53 | 21,435 | +0.17(+1.04%) |
Feb 07, 2012 | 16.20 | 16.42 | 16.20 | 16.36 | 45,739 | -0.14(-0.85%) |
Feb 06, 2012 | 16.55 | 16.55 | 16.47 | 16.50 | 49,284 | -0.30(-1.79%) |
Feb 03, 2012 | 16.70 | 16.83 | 16.57 | 16.80 | 65,377 | +0.43(+2.63%) |
Feb 02, 2012 | 16.32 | 16.45 | 16.32 | 16.37 | 85,668 | +0.07(+0.43%) |
Feb 01, 2012 | 15.86 | 16.32 | 15.86 | 16.30 | 104,446 | +0.37(+2.32%) |
Jan 31, 2012 | 16.15 | 16.15 | 15.88 | 15.93 | 74,512 | +0.16(+1.01%) |
Jan 30, 2012 | 15.85 | 15.85 | 15.58 | 15.77 | 52,305 | -0.30(-1.87%) |
Jan 27, 2012 | 15.93 | 16.09 | 15.90 | 16.07 | 95,460 | +0.08(+0.50%) |
Jan 26, 2012 | 15.95 | 16.23 | 15.95 | 15.99 | 120,137 | -0.17(-1.05%) |
Jan 25, 2012 | 16.00 | 16.16 | 15.96 | 16.16 | 59,342 | +0.09(+0.56%) |
Jan 24, 2012 | 15.56 | 16.07 | 15.56 | 16.07 | 36,219 | -0.03(-0.19%) |
Jan 23, 2012 | 15.50 | 16.10 | 15.50 | 16.10 | 136,211 | +0.29(+1.83%) |
Jan 20, 2012 | 15.62 | 15.81 | 15.62 | 15.81 | 53,826 | +0.03(+0.19%) |
Jan 19, 2012 | 15.51 | 15.82 | 15.51 | 15.78 | 85,908 | +0.27(+1.74%) |
Jan 18, 2012 | 15.14 | 15.51 | 15.14 | 15.51 | 141,776 | +0.27(+1.77%) |
Jan 17, 2012 | 15.32 | 15.32 | 15.13 | 15.24 | 98,824 | +0.50(+3.39%) |
Jan 13, 2012 | 14.62 | 14.74 | 14.60 | 14.74 | 40,028 | -0.02(-0.14%) |
Jan 12, 2012 | 14.75 | 14.82 | 14.69 | 14.76 | 64,071 | +0.17(+1.17%) |
Jan 11, 2012 | 14.70 | 14.70 | 14.40 | 14.59 | 24,299 | -0.10(-0.68%) |
Jan 10, 2012 | 14.63 | 14.74 | 14.60 | 14.69 | 223,543 | +0.35(+2.44%) |
Jan 09, 2012 | 14.09 | 14.42 | 14.09 | 14.34 | 125,726 | +0.30(+2.14%) |
Jan 06, 2012 | 14.14 | 14.14 | 13.80 | 14.04 | 33,425 | -0.08(-0.57%) |
Jan 05, 2012 | 14.20 | 14.20 | 14.03 | 14.12 | 72,955 | +0.00(+0.00%) |