Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.54 | 16.54 | 16.30 | 16.36 | 249,486 | -0.08(-0.49%) |
Mar 29, 2012 | 16.25 | 16.50 | 16.18 | 16.44 | 192,294 | +0.03(+0.16%) |
Mar 28, 2012 | 16.24 | 16.49 | 16.22 | 16.42 | 146,253 | +0.17(+1.04%) |
Mar 27, 2012 | 16.27 | 16.36 | 16.11 | 16.25 | 161,686 | -0.01(-0.05%) |
Mar 26, 2012 | 15.76 | 16.27 | 15.66 | 16.26 | 181,506 | +0.38(+2.42%) |
Mar 23, 2012 | 15.93 | 15.93 | 15.62 | 15.87 | 177,372 | -0.04(-0.28%) |
Mar 22, 2012 | 16.06 | 16.06 | 15.65 | 15.92 | 153,708 | -0.33(-2.03%) |
Mar 21, 2012 | 16.29 | 16.34 | 16.04 | 16.25 | 87,872 | +0.00(+0.00%) |
Mar 20, 2012 | 16.17 | 16.26 | 15.92 | 16.25 | 105,960 | -0.05(-0.33%) |
Mar 19, 2012 | 16.03 | 16.49 | 15.85 | 16.30 | 149,932 | +0.22(+1.39%) |
Mar 16, 2012 | 16.12 | 16.29 | 15.87 | 16.08 | 316,190 | +0.02(+0.11%) |
Mar 15, 2012 | 15.88 | 16.12 | 15.73 | 16.06 | 147,719 | +0.25(+1.58%) |
Mar 14, 2012 | 15.66 | 15.99 | 15.58 | 15.81 | 140,366 | +0.10(+0.62%) |
Mar 13, 2012 | 15.56 | 15.83 | 15.44 | 15.71 | 227,279 | +0.24(+1.56%) |
Mar 12, 2012 | 15.47 | 15.53 | 15.25 | 15.47 | 70,858 | +0.02(+0.12%) |
Mar 09, 2012 | 15.21 | 15.56 | 15.18 | 15.45 | 134,572 | +0.29(+1.94%) |
Mar 08, 2012 | 15.00 | 15.16 | 14.77 | 15.16 | 126,473 | +0.27(+1.80%) |
Mar 07, 2012 | 14.78 | 15.02 | 14.65 | 14.89 | 129,815 | +0.20(+1.34%) |
Mar 06, 2012 | 14.78 | 14.93 | 14.53 | 14.69 | 292,433 | -0.30(-2.02%) |
Mar 05, 2012 | 14.66 | 15.02 | 14.63 | 15.00 | 156,201 | +0.25(+1.69%) |
Mar 02, 2012 | 14.88 | 15.01 | 14.64 | 14.75 | 213,924 | -0.12(-0.84%) |
Mar 01, 2012 | 14.88 | 15.21 | 14.87 | 14.87 | 184,419 | +0.11(+0.72%) |
Feb 29, 2012 | 15.12 | 15.35 | 14.77 | 14.77 | 239,032 | -0.29(-1.95%) |
Feb 28, 2012 | 14.94 | 15.19 | 14.77 | 15.06 | 251,125 | +0.13(+0.90%) |
Feb 27, 2012 | 14.75 | 15.02 | 14.55 | 14.93 | 258,750 | +0.02(+0.12%) |
Feb 24, 2012 | 15.18 | 15.22 | 14.77 | 14.91 | 133,006 | -0.26(-1.70%) |
Feb 23, 2012 | 14.87 | 15.21 | 14.82 | 15.17 | 108,845 | +0.32(+2.16%) |
Feb 22, 2012 | 15.28 | 15.30 | 14.85 | 14.85 | 163,529 | -0.45(-2.92%) |
Feb 21, 2012 | 15.38 | 15.47 | 15.19 | 15.29 | 120,788 | -0.09(-0.58%) |
Feb 17, 2012 | 15.47 | 15.55 | 15.31 | 15.38 | 138,939 | -0.03(-0.17%) |
Feb 16, 2012 | 15.28 | 15.47 | 15.27 | 15.41 | 209,124 | +0.09(+0.58%) |
Feb 15, 2012 | 15.52 | 15.60 | 15.26 | 15.32 | 240,054 | -0.15(-0.98%) |
Feb 14, 2012 | 15.41 | 15.48 | 15.17 | 15.47 | 240,300 | -0.01(-0.06%) |
Feb 13, 2012 | 15.33 | 15.49 | 14.94 | 15.48 | 181,996 | +0.34(+2.24%) |
Feb 10, 2012 | 15.13 | 15.25 | 15.01 | 15.14 | 145,958 | -0.17(-1.11%) |
Feb 09, 2012 | 15.38 | 15.38 | 15.18 | 15.31 | 158,530 | -0.05(-0.35%) |
Feb 08, 2012 | 15.41 | 15.57 | 15.14 | 15.36 | 106,005 | -0.02(-0.12%) |
Feb 07, 2012 | 15.35 | 15.51 | 15.31 | 15.38 | 331,973 | +0.00(+0.00%) |
Feb 06, 2012 | 15.51 | 15.51 | 15.28 | 15.38 | 124,939 | -0.21(-1.32%) |
Feb 03, 2012 | 15.68 | 15.76 | 15.46 | 15.59 | 301,577 | +0.13(+0.87%) |
Feb 02, 2012 | 15.31 | 15.60 | 15.09 | 15.45 | 291,325 | +0.19(+1.23%) |
Feb 01, 2012 | 15.14 | 15.46 | 15.03 | 15.27 | 429,201 | +0.25(+1.66%) |
Jan 31, 2012 | 15.01 | 15.16 | 14.79 | 15.02 | 208,387 | +0.16(+1.08%) |
Jan 30, 2012 | 14.72 | 14.93 | 14.65 | 14.86 | 177,404 | -0.06(-0.42%) |
Jan 27, 2012 | 14.88 | 15.02 | 14.73 | 14.92 | 213,555 | -0.06(-0.42%) |
Jan 26, 2012 | 15.39 | 15.39 | 14.54 | 14.98 | 319,452 | -0.33(-2.16%) |
Jan 25, 2012 | 15.10 | 15.50 | 15.02 | 15.31 | 295,564 | +0.15(+1.00%) |
Jan 24, 2012 | 14.96 | 15.19 | 14.71 | 15.16 | 165,869 | +0.10(+0.65%) |
Jan 23, 2012 | 15.07 | 15.16 | 14.92 | 15.06 | 311,086 | -0.04(-0.24%) |
Jan 20, 2012 | 14.36 | 15.11 | 14.36 | 15.10 | 378,655 | +0.72(+5.03%) |
Jan 19, 2012 | 14.48 | 14.54 | 14.22 | 14.37 | 256,658 | -0.01(-0.06%) |
Jan 18, 2012 | 14.27 | 14.38 | 13.84 | 14.38 | 245,817 | +0.12(+0.81%) |
Jan 17, 2012 | 14.34 | 14.58 | 14.25 | 14.27 | 272,640 | +0.01(+0.06%) |
Jan 13, 2012 | 14.20 | 14.34 | 14.13 | 14.26 | 191,290 | -0.13(-0.93%) |
Jan 12, 2012 | 14.31 | 14.43 | 14.15 | 14.39 | 238,826 | +0.11(+0.75%) |
Jan 11, 2012 | 14.12 | 14.34 | 13.92 | 14.28 | 162,778 | +0.13(+0.94%) |
Jan 10, 2012 | 14.31 | 14.55 | 14.11 | 14.15 | 291,866 | +0.00(+0.00%) |
Jan 09, 2012 | 13.94 | 14.18 | 13.77 | 14.15 | 346,098 | +0.31(+2.26%) |
Jan 06, 2012 | 14.01 | 14.09 | 13.64 | 13.84 | 272,300 | -0.15(-1.08%) |
Jan 05, 2012 | 13.54 | 14.04 | 13.52 | 13.99 | 660,562 | +0.39(+2.89%) |