Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.92 | 16.99 | 16.57 | 16.77 | 231,345 | +0.02(+0.12%) |
Mar 29, 2012 | 16.90 | 17.09 | 16.58 | 16.75 | 265,329 | -0.20(-1.18%) |
Mar 28, 2012 | 17.24 | 17.29 | 16.58 | 16.95 | 147,061 | -0.26(-1.51%) |
Mar 27, 2012 | 17.40 | 17.57 | 17.21 | 17.21 | 254,585 | -0.11(-0.64%) |
Mar 26, 2012 | 17.17 | 17.44 | 17.10 | 17.32 | 333,755 | +0.51(+3.03%) |
Mar 23, 2012 | 17.00 | 17.00 | 16.63 | 16.81 | 197,056 | -0.23(-1.35%) |
Mar 22, 2012 | 16.95 | 17.11 | 16.76 | 17.04 | 277,115 | +0.19(+1.13%) |
Mar 21, 2012 | 16.65 | 17.04 | 16.64 | 16.85 | 177,347 | +0.20(+1.20%) |
Mar 20, 2012 | 16.87 | 16.88 | 16.47 | 16.65 | 205,176 | -0.34(-2.00%) |
Mar 19, 2012 | 16.73 | 17.05 | 16.68 | 16.99 | 242,452 | +0.27(+1.61%) |
Mar 16, 2012 | 17.04 | 17.04 | 16.64 | 16.72 | 345,610 | -0.24(-1.42%) |
Mar 15, 2012 | 16.66 | 17.08 | 16.45 | 16.96 | 257,869 | +0.33(+1.98%) |
Mar 14, 2012 | 17.18 | 17.18 | 16.32 | 16.63 | 388,997 | -0.57(-3.31%) |
Mar 13, 2012 | 16.75 | 17.21 | 16.44 | 17.20 | 658,738 | +0.50(+2.99%) |
Mar 12, 2012 | 16.27 | 16.75 | 16.23 | 16.70 | 336,269 | +0.43(+2.64%) |
Mar 09, 2012 | 16.21 | 16.52 | 16.09 | 16.27 | 348,771 | +0.11(+0.68%) |
Mar 08, 2012 | 16.20 | 16.37 | 15.92 | 16.16 | 415,281 | -0.02(-0.12%) |
Mar 07, 2012 | 15.39 | 16.20 | 15.38 | 16.18 | 766,348 | +0.82(+5.34%) |
Mar 06, 2012 | 15.14 | 15.45 | 14.98 | 15.36 | 330,956 | +0.02(+0.13%) |
Mar 05, 2012 | 15.00 | 15.34 | 14.90 | 15.34 | 219,034 | +0.26(+1.72%) |
Mar 02, 2012 | 15.37 | 15.60 | 14.92 | 15.08 | 381,458 | -0.27(-1.76%) |
Mar 01, 2012 | 15.32 | 15.54 | 15.21 | 15.35 | 548,746 | +0.27(+1.79%) |
Feb 29, 2012 | 15.82 | 16.53 | 15.08 | 15.08 | 417,678 | -0.69(-4.38%) |
Feb 28, 2012 | 15.78 | 16.21 | 15.43 | 15.77 | 335,517 | -0.01(-0.06%) |
Feb 27, 2012 | 15.01 | 16.12 | 14.93 | 15.78 | 751,770 | +0.52(+3.44%) |
Feb 24, 2012 | 14.97 | 15.33 | 14.90 | 15.26 | 294,448 | +0.32(+2.11%) |
Feb 23, 2012 | 14.88 | 14.95 | 14.61 | 14.94 | 307,271 | +0.05(+0.34%) |
Feb 22, 2012 | 14.96 | 15.09 | 14.64 | 14.89 | 551,763 | -0.13(-0.87%) |
Feb 21, 2012 | 14.90 | 15.10 | 14.86 | 15.02 | 250,436 | +0.06(+0.40%) |
Feb 17, 2012 | 15.13 | 15.13 | 14.77 | 14.96 | 312,656 | -0.13(-0.86%) |
Feb 16, 2012 | 15.17 | 15.36 | 14.87 | 15.09 | 462,578 | -0.34(-2.20%) |
Feb 15, 2012 | 14.99 | 15.59 | 14.49 | 15.43 | 889,568 | +0.47(+3.14%) |
Feb 14, 2012 | 13.33 | 15.35 | 13.33 | 14.96 | 2,613,404 | +2.37(+18.82%) |
Feb 13, 2012 | 12.70 | 12.76 | 12.25 | 12.59 | 383,262 | -0.10(-0.79%) |
Feb 10, 2012 | 12.84 | 12.93 | 12.55 | 12.69 | 250,337 | -0.18(-1.40%) |
Feb 09, 2012 | 12.80 | 12.97 | 12.76 | 12.87 | 219,192 | +0.10(+0.78%) |
Feb 08, 2012 | 12.65 | 12.79 | 12.61 | 12.77 | 221,937 | +0.15(+1.19%) |
Feb 07, 2012 | 12.52 | 12.69 | 12.39 | 12.62 | 200,260 | +0.06(+0.48%) |
Feb 06, 2012 | 12.62 | 12.86 | 12.50 | 12.56 | 127,452 | -0.10(-0.79%) |
Feb 03, 2012 | 12.36 | 12.94 | 12.36 | 12.66 | 248,328 | +0.46(+3.77%) |
Feb 02, 2012 | 11.99 | 12.35 | 11.93 | 12.20 | 342,322 | +0.25(+2.09%) |
Feb 01, 2012 | 12.06 | 12.12 | 11.92 | 11.95 | 378,852 | -0.05(-0.42%) |
Jan 31, 2012 | 11.93 | 12.04 | 11.76 | 12.00 | 346,797 | +0.16(+1.35%) |
Jan 30, 2012 | 12.29 | 12.34 | 11.83 | 11.84 | 252,548 | -0.60(-4.82%) |
Jan 27, 2012 | 12.25 | 12.48 | 12.25 | 12.44 | 147,228 | +0.12(+0.97%) |
Jan 26, 2012 | 12.40 | 12.40 | 12.24 | 12.32 | 186,180 | -0.05(-0.40%) |
Jan 25, 2012 | 12.29 | 12.41 | 12.08 | 12.37 | 258,405 | +0.12(+0.98%) |
Jan 24, 2012 | 11.95 | 12.32 | 11.76 | 12.25 | 328,199 | +0.18(+1.49%) |
Jan 23, 2012 | 12.34 | 12.37 | 12.02 | 12.07 | 117,527 | -0.33(-2.66%) |
Jan 20, 2012 | 12.34 | 12.49 | 12.21 | 12.40 | 144,379 | +0.00(+0.00%) |
Jan 19, 2012 | 12.52 | 12.57 | 12.26 | 12.40 | 152,557 | -0.10(-0.80%) |
Jan 18, 2012 | 12.14 | 12.50 | 11.94 | 12.50 | 156,717 | +0.32(+2.63%) |
Jan 17, 2012 | 12.44 | 12.61 | 12.07 | 12.18 | 301,668 | -0.08(-0.65%) |
Jan 13, 2012 | 12.73 | 12.73 | 12.23 | 12.26 | 197,651 | -0.64(-4.96%) |
Jan 12, 2012 | 12.86 | 12.95 | 12.69 | 12.90 | 93,784 | +0.04(+0.31%) |
Jan 11, 2012 | 12.47 | 12.97 | 12.36 | 12.86 | 274,889 | +0.33(+2.63%) |
Jan 10, 2012 | 12.35 | 12.53 | 12.05 | 12.53 | 384,691 | +0.38(+3.13%) |
Jan 09, 2012 | 12.10 | 12.31 | 11.92 | 12.15 | 478,798 | +0.15(+1.25%) |
Jan 06, 2012 | 12.05 | 12.32 | 11.63 | 12.00 | 1,220,711 | -0.04(-0.33%) |
Jan 05, 2012 | 11.97 | 12.17 | 11.83 | 12.04 | 332,983 | +0.03(+0.25%) |