Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.07 | 14.16 | 13.89 | 14.16 | 518,874 | +0.28(+1.99%) |
Mar 29, 2012 | 13.71 | 13.93 | 13.66 | 13.88 | 304,675 | -0.26(-1.81%) |
Mar 28, 2012 | 14.27 | 14.35 | 13.97 | 14.14 | 213,485 | -0.41(-2.80%) |
Mar 27, 2012 | 14.54 | 14.63 | 14.41 | 14.54 | 356,418 | -0.09(-0.61%) |
Mar 26, 2012 | 14.52 | 14.75 | 14.43 | 14.63 | 694,559 | +0.38(+2.66%) |
Mar 23, 2012 | 14.42 | 14.45 | 14.01 | 14.25 | 1,178,043 | -0.32(-2.18%) |
Mar 22, 2012 | 14.47 | 14.68 | 14.40 | 14.57 | 137,010 | -0.17(-1.17%) |
Mar 21, 2012 | 14.85 | 14.86 | 14.67 | 14.74 | 461,286 | +0.00(+0.00%) |
Mar 20, 2012 | 14.74 | 14.82 | 14.63 | 14.74 | 140,794 | -0.28(-1.84%) |
Mar 19, 2012 | 15.04 | 15.14 | 15.02 | 15.02 | 186,837 | -0.30(-1.98%) |
Mar 16, 2012 | 15.03 | 15.38 | 15.03 | 15.32 | 342,137 | +0.28(+1.88%) |
Mar 15, 2012 | 14.74 | 15.04 | 14.67 | 15.04 | 133,180 | +0.32(+2.20%) |
Mar 14, 2012 | 14.75 | 14.84 | 14.65 | 14.72 | 155,095 | +0.05(+0.33%) |
Mar 13, 2012 | 14.52 | 14.68 | 14.47 | 14.67 | 329,124 | +0.32(+2.21%) |
Mar 12, 2012 | 14.43 | 14.45 | 14.32 | 14.35 | 236,112 | +0.01(+0.05%) |
Mar 09, 2012 | 14.43 | 14.57 | 14.30 | 14.34 | 163,112 | +0.10(+0.68%) |
Mar 08, 2012 | 14.08 | 14.30 | 14.07 | 14.25 | 215,203 | +0.49(+3.56%) |
Mar 07, 2012 | 13.65 | 13.79 | 13.57 | 13.76 | 275,593 | +0.03(+0.24%) |
Mar 06, 2012 | 13.67 | 13.76 | 13.53 | 13.72 | 475,637 | -0.53(-3.72%) |
Mar 05, 2012 | 14.34 | 14.42 | 14.16 | 14.25 | 153,896 | -0.23(-1.62%) |
Mar 02, 2012 | 14.43 | 14.51 | 14.31 | 14.49 | 314,700 | -0.09(-0.64%) |
Mar 01, 2012 | 14.54 | 14.62 | 14.44 | 14.58 | 240,021 | +0.23(+1.59%) |
Feb 29, 2012 | 14.34 | 14.47 | 14.11 | 14.35 | 295,718 | +0.07(+0.47%) |
Feb 28, 2012 | 14.44 | 14.46 | 14.11 | 14.29 | 289,327 | -0.17(-1.16%) |
Feb 27, 2012 | 14.38 | 14.54 | 14.29 | 14.46 | 195,002 | -0.11(-0.74%) |
Feb 24, 2012 | 14.56 | 14.69 | 14.48 | 14.56 | 855,252 | +0.16(+1.12%) |
Feb 23, 2012 | 14.15 | 14.42 | 14.09 | 14.40 | 225,337 | +0.29(+2.05%) |
Feb 22, 2012 | 14.25 | 14.28 | 14.09 | 14.11 | 179,010 | -0.13(-0.94%) |
Feb 21, 2012 | 14.31 | 14.37 | 14.17 | 14.25 | 644,082 | +0.05(+0.33%) |
Feb 17, 2012 | 14.14 | 14.23 | 14.06 | 14.20 | 255,314 | +0.58(+4.29%) |
Feb 16, 2012 | 13.41 | 13.63 | 13.35 | 13.62 | 1,071,388 | +0.29(+2.17%) |
Feb 15, 2012 | 13.56 | 13.56 | 13.29 | 13.33 | 96,039 | -0.12(-0.90%) |
Feb 14, 2012 | 13.27 | 13.48 | 13.21 | 13.45 | 258,553 | -0.15(-1.09%) |
Feb 13, 2012 | 13.60 | 13.66 | 13.45 | 13.60 | 155,841 | +0.13(+1.00%) |
Feb 10, 2012 | 13.53 | 13.59 | 13.41 | 13.46 | 192,389 | -0.47(-3.37%) |
Feb 09, 2012 | 14.08 | 14.10 | 13.75 | 13.93 | 231,233 | +0.14(+1.02%) |
Feb 08, 2012 | 13.84 | 13.89 | 13.63 | 13.79 | 202,452 | -0.23(-1.63%) |
Feb 07, 2012 | 13.74 | 14.08 | 13.60 | 14.02 | 187,897 | +0.21(+1.56%) |
Feb 06, 2012 | 13.74 | 13.83 | 13.70 | 13.80 | 130,468 | -0.13(-0.92%) |
Feb 03, 2012 | 13.62 | 14.03 | 13.62 | 13.93 | 235,137 | +0.36(+2.62%) |
Feb 02, 2012 | 13.58 | 13.70 | 13.54 | 13.58 | 118,868 | -0.04(-0.30%) |
Feb 01, 2012 | 13.54 | 13.76 | 13.52 | 13.62 | 238,818 | +0.23(+1.76%) |
Jan 31, 2012 | 13.32 | 13.41 | 13.16 | 13.38 | 499,380 | +0.12(+0.91%) |
Jan 30, 2012 | 13.13 | 13.34 | 13.07 | 13.26 | 433,333 | -0.34(-2.47%) |
Jan 27, 2012 | 13.41 | 13.66 | 13.39 | 13.60 | 1,116,017 | -0.26(-1.84%) |
Jan 26, 2012 | 13.90 | 14.01 | 13.70 | 13.85 | 511,916 | +0.20(+1.48%) |
Jan 25, 2012 | 13.42 | 13.70 | 13.32 | 13.65 | 1,671,510 | +0.09(+0.64%) |
Jan 24, 2012 | 13.56 | 13.64 | 13.51 | 13.56 | 317,389 | -0.19(-1.37%) |
Jan 23, 2012 | 14.01 | 14.09 | 13.69 | 13.75 | 799,494 | -0.28(-1.96%) |
Jan 20, 2012 | 13.97 | 14.03 | 13.86 | 14.03 | 164,097 | +0.09(+0.67%) |
Jan 19, 2012 | 13.68 | 14.00 | 13.65 | 13.93 | 227,385 | +0.58(+4.32%) |
Jan 18, 2012 | 13.08 | 13.35 | 13.06 | 13.35 | 1,023,495 | +0.29(+2.21%) |
Jan 17, 2012 | 12.98 | 13.13 | 12.95 | 13.07 | 1,060,759 | +0.31(+2.42%) |
Jan 13, 2012 | 12.70 | 12.78 | 12.47 | 12.76 | 168,167 | -0.26(-1.96%) |
Jan 12, 2012 | 13.07 | 13.09 | 12.81 | 13.01 | 185,885 | +0.11(+0.83%) |
Jan 11, 2012 | 12.97 | 13.03 | 12.76 | 12.90 | 210,645 | -0.17(-1.33%) |
Jan 10, 2012 | 13.06 | 13.29 | 13.01 | 13.08 | 305,560 | +0.48(+3.84%) |
Jan 09, 2012 | 12.66 | 12.68 | 12.47 | 12.60 | 212,483 | +0.03(+0.27%) |
Jan 06, 2012 | 12.86 | 12.86 | 12.54 | 12.56 | 892,853 | -0.54(-4.15%) |
Jan 05, 2012 | 12.92 | 13.17 | 12.80 | 13.11 | 1,248,733 | -0.38(-2.84%) |