Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.40 | 16.42 | 16.13 | 16.31 | 103,775 | +0.03(+0.18%) |
Mar 29, 2012 | 16.01 | 16.37 | 15.99 | 16.28 | 34,918 | +0.13(+0.80%) |
Mar 28, 2012 | 16.24 | 16.28 | 15.89 | 16.15 | 44,067 | -0.10(-0.62%) |
Mar 27, 2012 | 16.17 | 16.43 | 16.14 | 16.25 | 32,921 | +0.06(+0.37%) |
Mar 26, 2012 | 16.15 | 16.34 | 16.07 | 16.19 | 74,525 | +0.19(+1.19%) |
Mar 23, 2012 | 16.01 | 16.03 | 15.71 | 16.00 | 80,634 | +0.00(+0.00%) |
Mar 22, 2012 | 15.80 | 16.06 | 15.71 | 16.00 | 67,972 | +0.10(+0.63%) |
Mar 21, 2012 | 16.07 | 16.18 | 15.74 | 15.90 | 74,265 | -0.10(-0.62%) |
Mar 20, 2012 | 15.91 | 16.18 | 15.89 | 16.00 | 137,150 | -0.04(-0.25%) |
Mar 19, 2012 | 15.85 | 16.26 | 15.80 | 16.04 | 61,683 | +0.21(+1.33%) |
Mar 16, 2012 | 16.23 | 16.23 | 15.76 | 15.83 | 224,974 | -0.34(-2.10%) |
Mar 15, 2012 | 16.29 | 16.31 | 16.06 | 16.17 | 55,661 | -0.06(-0.37%) |
Mar 14, 2012 | 16.11 | 16.27 | 16.00 | 16.23 | 96,522 | -0.04(-0.25%) |
Mar 13, 2012 | 15.99 | 16.30 | 15.87 | 16.27 | 98,916 | +0.20(+1.24%) |
Mar 12, 2012 | 16.00 | 16.15 | 15.87 | 16.07 | 38,292 | +0.03(+0.19%) |
Mar 09, 2012 | 15.87 | 16.40 | 15.87 | 16.04 | 63,012 | +0.15(+0.94%) |
Mar 08, 2012 | 15.98 | 16.00 | 15.75 | 15.89 | 41,749 | +0.03(+0.19%) |
Mar 07, 2012 | 15.57 | 15.88 | 15.50 | 15.86 | 324,961 | +0.38(+2.45%) |
Mar 06, 2012 | 15.40 | 15.64 | 15.37 | 15.48 | 124,231 | -0.09(-0.58%) |
Mar 05, 2012 | 15.38 | 15.64 | 15.27 | 15.57 | 158,915 | +0.07(+0.45%) |
Mar 02, 2012 | 15.29 | 15.64 | 15.25 | 15.50 | 151,690 | +0.15(+0.98%) |
Mar 01, 2012 | 15.03 | 15.46 | 15.03 | 15.35 | 140,934 | +0.32(+2.13%) |
Feb 29, 2012 | 15.41 | 15.42 | 14.86 | 15.03 | 276,376 | -0.40(-2.59%) |
Feb 28, 2012 | 15.80 | 15.89 | 15.38 | 15.43 | 94,615 | -0.38(-2.40%) |
Feb 27, 2012 | 15.81 | 15.89 | 15.57 | 15.81 | 214,671 | -0.10(-0.63%) |
Feb 24, 2012 | 16.31 | 16.31 | 15.78 | 15.91 | 128,151 | -0.45(-2.75%) |
Feb 23, 2012 | 15.84 | 16.38 | 15.54 | 16.36 | 222,259 | +0.52(+3.28%) |
Feb 22, 2012 | 16.62 | 16.62 | 15.84 | 15.84 | 56,581 | -0.86(-5.15%) |
Feb 21, 2012 | 16.94 | 17.00 | 16.67 | 16.70 | 70,276 | -0.15(-0.89%) |
Feb 17, 2012 | 16.50 | 17.24 | 16.49 | 16.85 | 237,925 | +0.77(+4.79%) |
Feb 16, 2012 | 15.61 | 16.09 | 15.54 | 16.08 | 97,502 | +0.43(+2.75%) |
Feb 15, 2012 | 15.85 | 16.19 | 15.52 | 15.65 | 97,654 | -0.17(-1.07%) |
Feb 14, 2012 | 15.72 | 15.93 | 15.41 | 15.82 | 95,992 | -0.03(-0.19%) |
Feb 13, 2012 | 15.55 | 15.94 | 15.40 | 15.85 | 95,060 | +0.46(+2.99%) |
Feb 10, 2012 | 15.60 | 15.85 | 15.39 | 15.39 | 76,666 | -0.32(-2.04%) |
Feb 09, 2012 | 15.88 | 16.12 | 15.58 | 15.71 | 63,301 | -0.12(-0.76%) |
Feb 08, 2012 | 15.87 | 16.15 | 15.54 | 15.83 | 120,900 | -0.05(-0.31%) |
Feb 07, 2012 | 16.18 | 16.31 | 15.85 | 15.88 | 68,528 | -0.35(-2.16%) |
Feb 06, 2012 | 16.35 | 16.45 | 16.13 | 16.23 | 82,329 | -0.17(-1.04%) |
Feb 03, 2012 | 16.50 | 16.50 | 16.08 | 16.40 | 96,872 | -0.05(-0.30%) |
Feb 02, 2012 | 16.19 | 16.49 | 15.97 | 16.45 | 108,671 | +0.25(+1.54%) |
Feb 01, 2012 | 16.25 | 16.25 | 15.67 | 16.20 | 141,941 | +0.01(+0.06%) |
Jan 31, 2012 | 15.99 | 16.36 | 15.82 | 16.19 | 229,483 | +0.28(+1.76%) |
Jan 30, 2012 | 15.84 | 16.00 | 15.71 | 15.91 | 82,552 | -0.05(-0.31%) |
Jan 27, 2012 | 15.66 | 15.98 | 15.57 | 15.96 | 83,179 | +0.21(+1.33%) |
Jan 26, 2012 | 15.63 | 15.76 | 15.58 | 15.75 | 77,346 | +0.18(+1.16%) |
Jan 25, 2012 | 15.44 | 15.67 | 15.37 | 15.57 | 54,484 | +0.10(+0.65%) |
Jan 24, 2012 | 15.37 | 15.57 | 15.37 | 15.47 | 81,262 | +0.01(+0.06%) |
Jan 23, 2012 | 15.30 | 15.55 | 15.25 | 15.46 | 41,578 | +0.18(+1.18%) |
Jan 20, 2012 | 15.30 | 15.44 | 15.25 | 15.28 | 72,888 | -0.06(-0.39%) |
Jan 19, 2012 | 15.45 | 15.55 | 15.29 | 15.34 | 84,093 | +0.00(+0.00%) |
Jan 18, 2012 | 15.03 | 15.39 | 14.89 | 15.34 | 85,259 | +0.31(+2.06%) |
Jan 17, 2012 | 14.76 | 15.25 | 14.76 | 15.03 | 124,153 | +0.37(+2.52%) |
Jan 13, 2012 | 14.97 | 15.25 | 14.61 | 14.66 | 110,036 | -0.49(-3.23%) |
Jan 12, 2012 | 15.12 | 15.18 | 15.06 | 15.15 | 64,026 | +0.06(+0.40%) |
Jan 11, 2012 | 15.04 | 15.20 | 14.55 | 15.09 | 86,542 | -0.05(-0.33%) |
Jan 10, 2012 | 14.84 | 15.32 | 14.84 | 15.14 | 121,321 | +0.37(+2.51%) |
Jan 09, 2012 | 14.77 | 15.02 | 14.65 | 14.77 | 145,246 | +0.01(+0.07%) |
Jan 06, 2012 | 14.60 | 14.95 | 14.50 | 14.76 | 254,710 | +0.12(+0.82%) |
Jan 05, 2012 | 14.00 | 14.65 | 13.96 | 14.64 | 163,164 | +0.57(+4.05%) |