Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.14 | 17.26 | 16.69 | 17.06 | 352,085 | +0.10(+0.56%) |
Mar 29, 2012 | 16.86 | 17.04 | 16.48 | 16.97 | 156,470 | -0.05(-0.31%) |
Mar 28, 2012 | 16.99 | 17.07 | 16.57 | 17.02 | 309,069 | +0.00(+0.00%) |
Mar 27, 2012 | 17.03 | 17.27 | 16.91 | 17.02 | 219,119 | -0.02(-0.10%) |
Mar 26, 2012 | 16.80 | 17.06 | 16.77 | 17.04 | 175,743 | +0.44(+2.67%) |
Mar 23, 2012 | 16.30 | 16.73 | 16.06 | 16.60 | 128,909 | +0.27(+1.65%) |
Mar 22, 2012 | 16.34 | 16.47 | 16.21 | 16.33 | 153,800 | -0.23(-1.36%) |
Mar 21, 2012 | 16.53 | 16.79 | 16.52 | 16.55 | 118,936 | +0.07(+0.42%) |
Mar 20, 2012 | 16.67 | 16.67 | 16.33 | 16.48 | 217,138 | -0.30(-1.81%) |
Mar 19, 2012 | 16.41 | 16.99 | 16.39 | 16.79 | 182,422 | +0.28(+1.68%) |
Mar 16, 2012 | 16.68 | 16.70 | 16.41 | 16.51 | 264,538 | -0.10(-0.57%) |
Mar 15, 2012 | 16.34 | 16.67 | 16.15 | 16.60 | 388,106 | +0.28(+1.70%) |
Mar 14, 2012 | 16.13 | 16.73 | 16.07 | 16.33 | 459,966 | +0.23(+1.46%) |
Mar 13, 2012 | 15.95 | 16.19 | 15.84 | 16.09 | 334,457 | +0.30(+1.92%) |
Mar 12, 2012 | 15.69 | 15.88 | 15.58 | 15.79 | 188,606 | +0.10(+0.66%) |
Mar 09, 2012 | 15.25 | 15.79 | 15.25 | 15.69 | 454,325 | +0.44(+2.90%) |
Mar 08, 2012 | 15.16 | 15.36 | 15.00 | 15.24 | 574,298 | +0.15(+0.98%) |
Mar 07, 2012 | 15.21 | 15.33 | 15.03 | 15.10 | 737,012 | -0.10(-0.63%) |
Mar 06, 2012 | 15.29 | 15.43 | 15.02 | 15.19 | 502,231 | -0.29(-1.85%) |
Mar 05, 2012 | 16.07 | 16.07 | 15.19 | 15.48 | 606,690 | -0.65(-4.03%) |
Mar 02, 2012 | 16.23 | 16.47 | 15.90 | 16.13 | 514,432 | -0.09(-0.54%) |
Mar 01, 2012 | 16.33 | 16.46 | 16.06 | 16.21 | 385,071 | +0.09(+0.54%) |
Feb 29, 2012 | 16.72 | 16.72 | 16.13 | 16.13 | 394,897 | -0.59(-3.53%) |
Feb 28, 2012 | 16.96 | 17.21 | 16.55 | 16.72 | 539,196 | -0.26(-1.53%) |
Feb 27, 2012 | 16.41 | 17.12 | 16.14 | 16.98 | 523,313 | +0.49(+3.00%) |
Feb 24, 2012 | 16.09 | 16.61 | 15.94 | 16.48 | 805,458 | +0.39(+2.43%) |
Feb 23, 2012 | 15.42 | 16.11 | 15.12 | 16.09 | 343,560 | +0.75(+4.86%) |
Feb 22, 2012 | 15.28 | 15.52 | 14.88 | 15.35 | 229,391 | +0.01(+0.06%) |
Feb 21, 2012 | 15.70 | 16.01 | 15.26 | 15.34 | 234,049 | -0.47(-2.96%) |
Feb 17, 2012 | 16.12 | 16.17 | 15.75 | 15.81 | 261,503 | -0.23(-1.41%) |
Feb 16, 2012 | 15.27 | 16.10 | 15.04 | 16.03 | 416,265 | +0.75(+4.94%) |
Feb 15, 2012 | 15.29 | 15.44 | 15.15 | 15.28 | 210,785 | +0.03(+0.17%) |
Feb 14, 2012 | 14.89 | 15.29 | 14.61 | 15.25 | 350,718 | +0.02(+0.11%) |
Feb 13, 2012 | 15.03 | 15.30 | 14.61 | 15.23 | 535,838 | +0.49(+3.29%) |
Feb 10, 2012 | 14.24 | 16.25 | 14.24 | 14.75 | 1,400,003 | +0.63(+4.49%) |
Feb 09, 2012 | 14.26 | 14.72 | 13.93 | 14.11 | 307,145 | -0.03(-0.25%) |
Feb 08, 2012 | 14.18 | 14.45 | 14.05 | 14.15 | 231,950 | +0.01(+0.06%) |
Feb 07, 2012 | 14.24 | 14.33 | 14.04 | 14.14 | 216,541 | -0.14(-0.97%) |
Feb 06, 2012 | 14.67 | 14.76 | 14.24 | 14.28 | 112,649 | -0.50(-3.40%) |
Feb 03, 2012 | 14.56 | 14.91 | 14.51 | 14.78 | 170,882 | +0.40(+2.77%) |
Feb 02, 2012 | 14.52 | 14.68 | 14.29 | 14.38 | 214,509 | -0.30(-2.07%) |
Feb 01, 2012 | 14.38 | 14.91 | 14.31 | 14.69 | 203,024 | +0.47(+3.29%) |
Jan 31, 2012 | 14.35 | 14.44 | 14.11 | 14.22 | 114,928 | -0.01(-0.06%) |
Jan 30, 2012 | 14.29 | 14.39 | 14.02 | 14.23 | 142,148 | -0.25(-1.74%) |
Jan 27, 2012 | 14.40 | 14.57 | 14.32 | 14.48 | 153,312 | -0.01(-0.06%) |
Jan 26, 2012 | 14.45 | 14.98 | 13.98 | 14.49 | 182,020 | +0.03(+0.24%) |
Jan 25, 2012 | 14.82 | 14.82 | 14.23 | 14.45 | 336,710 | -0.36(-2.40%) |
Jan 24, 2012 | 14.80 | 15.10 | 14.73 | 14.81 | 264,988 | -0.04(-0.29%) |
Jan 23, 2012 | 15.27 | 15.31 | 14.80 | 14.85 | 284,921 | -0.41(-2.67%) |
Jan 20, 2012 | 14.50 | 15.32 | 14.43 | 15.26 | 463,162 | +0.73(+5.02%) |
Jan 19, 2012 | 14.36 | 14.57 | 14.24 | 14.53 | 295,509 | +0.22(+1.51%) |
Jan 18, 2012 | 13.40 | 14.51 | 13.22 | 14.31 | 695,623 | +1.04(+7.84%) |
Jan 17, 2012 | 13.35 | 13.58 | 13.12 | 13.27 | 246,765 | +0.04(+0.33%) |
Jan 13, 2012 | 13.45 | 13.52 | 13.14 | 13.23 | 193,623 | -0.35(-2.56%) |
Jan 12, 2012 | 13.64 | 13.64 | 13.46 | 13.58 | 248,402 | +0.00(+0.00%) |
Jan 11, 2012 | 13.45 | 13.63 | 13.45 | 13.58 | 217,845 | +0.02(+0.13%) |
Jan 10, 2012 | 13.71 | 13.71 | 13.46 | 13.56 | 205,802 | +0.03(+0.19%) |
Jan 09, 2012 | 13.25 | 13.60 | 13.20 | 13.53 | 354,378 | +0.35(+2.63%) |
Jan 06, 2012 | 13.15 | 13.31 | 13.07 | 13.19 | 161,246 | +0.00(+0.00%) |
Jan 05, 2012 | 12.85 | 13.29 | 12.74 | 13.19 | 281,743 | +0.29(+2.29%) |