Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.50 | 14.68 | 14.05 | 14.46 | 605,761 | +0.09(+0.63%) |
Mar 29, 2012 | 14.58 | 14.58 | 14.20 | 14.37 | 105,731 | -0.32(-2.21%) |
Mar 28, 2012 | 14.92 | 14.92 | 14.43 | 14.70 | 158,402 | -0.20(-1.33%) |
Mar 27, 2012 | 15.03 | 15.13 | 14.86 | 14.89 | 217,006 | -0.14(-0.90%) |
Mar 26, 2012 | 14.86 | 15.05 | 14.82 | 15.03 | 472,293 | +0.22(+1.46%) |
Mar 23, 2012 | 14.86 | 14.86 | 14.62 | 14.81 | 184,751 | -0.01(-0.06%) |
Mar 22, 2012 | 14.67 | 14.83 | 14.60 | 14.82 | 259,255 | +0.04(+0.24%) |
Mar 21, 2012 | 14.73 | 14.84 | 14.66 | 14.79 | 299,642 | +0.07(+0.44%) |
Mar 20, 2012 | 14.49 | 14.74 | 14.40 | 14.72 | 437,381 | +0.12(+0.85%) |
Mar 19, 2012 | 14.36 | 14.60 | 14.18 | 14.60 | 197,750 | +0.10(+0.68%) |
Mar 16, 2012 | 14.63 | 14.63 | 14.39 | 14.50 | 206,875 | -0.14(-0.92%) |
Mar 15, 2012 | 14.62 | 14.63 | 14.41 | 14.63 | 118,032 | +0.08(+0.56%) |
Mar 14, 2012 | 14.55 | 14.63 | 14.36 | 14.55 | 137,846 | -0.03(-0.19%) |
Mar 13, 2012 | 14.41 | 14.59 | 14.25 | 14.58 | 243,306 | +0.35(+2.47%) |
Mar 12, 2012 | 14.43 | 14.54 | 14.21 | 14.23 | 130,148 | -0.14(-1.00%) |
Mar 09, 2012 | 14.30 | 14.64 | 14.19 | 14.37 | 279,737 | +0.04(+0.31%) |
Mar 08, 2012 | 14.18 | 14.41 | 14.01 | 14.33 | 189,029 | +0.19(+1.34%) |
Mar 07, 2012 | 13.70 | 14.14 | 13.67 | 14.14 | 253,762 | +0.47(+3.43%) |
Mar 06, 2012 | 14.00 | 14.17 | 13.43 | 13.67 | 217,868 | -0.42(-3.00%) |
Mar 05, 2012 | 13.81 | 14.31 | 13.51 | 14.09 | 357,844 | +0.24(+1.76%) |
Mar 02, 2012 | 13.76 | 14.46 | 13.62 | 13.85 | 472,676 | +0.14(+0.99%) |
Mar 01, 2012 | 13.23 | 14.41 | 13.06 | 13.71 | 564,990 | -0.14(-0.98%) |
Feb 29, 2012 | 14.41 | 14.41 | 13.73 | 13.85 | 594,637 | -0.59(-4.05%) |
Feb 28, 2012 | 14.86 | 14.86 | 14.36 | 14.43 | 308,782 | -0.36(-2.43%) |
Feb 27, 2012 | 14.76 | 14.99 | 14.42 | 14.79 | 232,490 | -0.11(-0.72%) |
Feb 24, 2012 | 15.07 | 15.07 | 14.88 | 14.90 | 97,438 | -0.09(-0.60%) |
Feb 23, 2012 | 14.70 | 15.02 | 14.58 | 14.99 | 253,410 | +0.35(+2.40%) |
Feb 22, 2012 | 15.14 | 15.29 | 14.57 | 14.64 | 207,994 | -0.51(-3.39%) |
Feb 21, 2012 | 15.34 | 15.40 | 15.03 | 15.15 | 364,438 | -0.10(-0.65%) |
Feb 17, 2012 | 15.14 | 15.27 | 15.08 | 15.25 | 235,494 | +0.19(+1.26%) |
Feb 16, 2012 | 14.49 | 15.08 | 14.32 | 15.06 | 384,793 | +0.62(+4.30%) |
Feb 15, 2012 | 14.80 | 14.90 | 14.43 | 14.44 | 170,262 | -0.34(-2.31%) |
Feb 14, 2012 | 15.02 | 15.02 | 14.72 | 14.79 | 183,084 | -0.26(-1.74%) |
Feb 13, 2012 | 14.93 | 15.06 | 14.77 | 15.05 | 220,885 | +0.33(+2.26%) |
Feb 10, 2012 | 14.86 | 14.90 | 14.68 | 14.71 | 128,290 | -0.23(-1.51%) |
Feb 09, 2012 | 14.88 | 14.98 | 14.86 | 14.94 | 113,500 | +0.08(+0.55%) |
Feb 08, 2012 | 14.65 | 14.86 | 14.60 | 14.86 | 124,324 | +0.28(+1.91%) |
Feb 07, 2012 | 14.61 | 14.76 | 14.49 | 14.58 | 150,979 | -0.13(-0.92%) |
Feb 06, 2012 | 14.86 | 14.98 | 14.66 | 14.71 | 199,866 | -0.19(-1.27%) |
Feb 03, 2012 | 14.74 | 14.90 | 14.59 | 14.90 | 368,299 | +0.32(+2.22%) |
Feb 02, 2012 | 14.90 | 15.01 | 14.51 | 14.58 | 369,037 | -0.27(-1.82%) |
Feb 01, 2012 | 14.49 | 14.86 | 14.36 | 14.85 | 606,911 | +0.52(+3.65%) |
Jan 31, 2012 | 14.34 | 14.40 | 14.22 | 14.33 | 149,790 | +0.05(+0.38%) |
Jan 30, 2012 | 14.43 | 14.48 | 14.16 | 14.27 | 313,127 | -0.23(-1.55%) |
Jan 27, 2012 | 14.17 | 14.50 | 14.17 | 14.50 | 136,561 | +0.26(+1.83%) |
Jan 26, 2012 | 14.41 | 14.71 | 14.17 | 14.24 | 157,799 | -0.07(-0.50%) |
Jan 25, 2012 | 14.13 | 14.37 | 13.94 | 14.31 | 171,744 | +0.24(+1.73%) |
Jan 24, 2012 | 13.87 | 14.09 | 13.65 | 14.07 | 127,428 | +0.14(+1.04%) |
Jan 23, 2012 | 14.32 | 14.34 | 13.75 | 13.92 | 161,130 | -0.29(-2.03%) |
Jan 20, 2012 | 14.16 | 14.34 | 14.15 | 14.21 | 178,481 | +0.08(+0.57%) |
Jan 19, 2012 | 14.32 | 14.32 | 14.02 | 14.13 | 188,745 | -0.10(-0.70%) |
Jan 18, 2012 | 14.32 | 14.34 | 14.18 | 14.23 | 252,538 | -0.04(-0.25%) |
Jan 17, 2012 | 14.06 | 14.28 | 13.99 | 14.26 | 361,231 | +0.32(+2.33%) |
Jan 13, 2012 | 13.86 | 13.97 | 13.85 | 13.94 | 171,742 | +0.03(+0.19%) |
Jan 12, 2012 | 13.47 | 13.91 | 13.47 | 13.91 | 263,668 | +0.46(+3.41%) |
Jan 11, 2012 | 13.82 | 13.82 | 13.40 | 13.45 | 349,529 | -0.42(-3.05%) |
Jan 10, 2012 | 13.78 | 13.88 | 13.77 | 13.88 | 196,115 | +0.30(+2.19%) |
Jan 09, 2012 | 13.78 | 13.81 | 13.44 | 13.58 | 204,671 | -0.12(-0.85%) |
Jan 06, 2012 | 13.85 | 13.87 | 13.64 | 13.70 | 122,332 | -0.13(-0.91%) |
Jan 05, 2012 | 13.65 | 13.82 | 13.51 | 13.82 | 179,754 | +0.14(+1.05%) |