Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.71 | 17.71 | 17.30 | 17.33 | 412,976 | -0.25(-1.41%) |
Mar 29, 2012 | 17.35 | 17.59 | 17.30 | 17.58 | 264,357 | +0.04(+0.23%) |
Mar 28, 2012 | 17.31 | 17.55 | 17.26 | 17.54 | 363,079 | +0.28(+1.61%) |
Mar 27, 2012 | 17.35 | 17.60 | 17.25 | 17.26 | 353,964 | -0.08(-0.46%) |
Mar 26, 2012 | 17.55 | 17.60 | 17.27 | 17.34 | 278,206 | -0.13(-0.74%) |
Mar 23, 2012 | 17.23 | 17.57 | 17.17 | 17.47 | 1,016,773 | +0.29(+1.67%) |
Mar 22, 2012 | 17.18 | 17.35 | 17.13 | 17.18 | 903,280 | +0.01(+0.06%) |
Mar 21, 2012 | 17.20 | 17.29 | 17.16 | 17.17 | 319,680 | -0.02(-0.12%) |
Mar 20, 2012 | 17.16 | 17.33 | 17.12 | 17.19 | 639,737 | -0.12(-0.69%) |
Mar 19, 2012 | 17.33 | 17.35 | 17.13 | 17.31 | 477,202 | -0.03(-0.17%) |
Mar 16, 2012 | 17.40 | 17.40 | 17.15 | 17.34 | 751,446 | +0.09(+0.52%) |
Mar 15, 2012 | 17.18 | 17.26 | 17.11 | 17.25 | 698,903 | +0.12(+0.69%) |
Mar 14, 2012 | 16.61 | 17.17 | 16.38 | 17.13 | 1,606,970 | +0.44(+2.61%) |
Mar 13, 2012 | 16.60 | 16.69 | 16.50 | 16.69 | 299,988 | +0.19(+1.14%) |
Mar 12, 2012 | 16.19 | 16.55 | 16.17 | 16.51 | 339,713 | +0.32(+1.96%) |
Mar 09, 2012 | 16.20 | 16.31 | 16.16 | 16.19 | 415,108 | -0.02(-0.12%) |
Mar 08, 2012 | 16.50 | 16.50 | 16.16 | 16.21 | 497,430 | -0.14(-0.85%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.35 | 16.35 | 494,364 | +0.04(+0.24%) |
Mar 06, 2012 | 16.52 | 16.56 | 16.29 | 16.31 | 475,485 | -0.30(-1.79%) |
Mar 05, 2012 | 16.61 | 16.67 | 16.51 | 16.61 | 377,670 | -0.05(-0.30%) |
Mar 02, 2012 | 16.52 | 16.74 | 16.52 | 16.65 | 1,006,132 | +0.10(+0.60%) |
Mar 01, 2012 | 16.49 | 16.72 | 16.46 | 16.56 | 977,010 | +0.20(+1.21%) |
Feb 29, 2012 | 16.41 | 16.53 | 16.30 | 16.36 | 700,581 | -0.06(-0.36%) |
Feb 28, 2012 | 16.52 | 16.56 | 16.31 | 16.42 | 882,597 | -0.09(-0.54%) |
Feb 27, 2012 | 16.21 | 16.55 | 16.12 | 16.51 | 1,257,185 | +0.02(+0.12%) |
Feb 24, 2012 | 16.36 | 16.84 | 16.25 | 16.49 | 1,439,625 | +0.13(+0.79%) |
Feb 23, 2012 | 16.13 | 16.37 | 16.06 | 16.36 | 1,467,584 | +0.24(+1.48%) |
Feb 22, 2012 | 16.18 | 16.26 | 16.07 | 16.12 | 2,763,022 | -0.15(-0.91%) |
Feb 21, 2012 | 16.46 | 16.63 | 15.78 | 16.27 | 7,332,481 | +2.88(+21.56%) |
Feb 17, 2012 | 13.51 | 13.60 | 13.37 | 13.38 | 133,360 | -0.05(-0.37%) |
Feb 16, 2012 | 13.22 | 13.48 | 13.17 | 13.43 | 221,469 | +0.22(+1.65%) |
Feb 15, 2012 | 13.44 | 13.49 | 13.18 | 13.21 | 232,906 | -0.17(-1.26%) |
Feb 14, 2012 | 13.28 | 13.41 | 13.23 | 13.38 | 253,152 | +0.04(+0.30%) |
Feb 13, 2012 | 13.40 | 13.41 | 13.19 | 13.34 | 204,187 | +0.14(+1.05%) |
Feb 10, 2012 | 13.05 | 13.30 | 12.99 | 13.20 | 219,138 | +0.02(+0.15%) |
Feb 09, 2012 | 13.38 | 13.44 | 13.04 | 13.19 | 208,474 | -0.16(-1.19%) |
Feb 08, 2012 | 13.27 | 13.38 | 13.19 | 13.34 | 221,690 | +0.06(+0.45%) |
Feb 07, 2012 | 13.25 | 13.39 | 13.17 | 13.28 | 176,808 | -0.06(-0.45%) |
Feb 06, 2012 | 13.28 | 13.43 | 13.18 | 13.34 | 207,845 | +0.02(+0.15%) |
Feb 03, 2012 | 13.49 | 13.49 | 13.24 | 13.32 | 580,065 | +0.04(+0.30%) |
Feb 02, 2012 | 13.25 | 13.28 | 13.05 | 13.28 | 450,985 | +0.09(+0.68%) |
Feb 01, 2012 | 12.86 | 13.28 | 12.72 | 13.19 | 478,271 | +0.47(+3.66%) |
Jan 31, 2012 | 12.55 | 12.89 | 12.49 | 12.73 | 287,866 | +0.31(+2.47%) |
Jan 30, 2012 | 12.34 | 12.54 | 12.33 | 12.42 | 217,514 | -0.08(-0.63%) |
Jan 27, 2012 | 12.31 | 12.55 | 12.31 | 12.50 | 190,389 | +0.13(+1.04%) |
Jan 26, 2012 | 12.36 | 12.47 | 12.25 | 12.37 | 180,911 | +0.07(+0.56%) |
Jan 25, 2012 | 12.07 | 12.36 | 11.96 | 12.30 | 200,973 | +0.17(+1.39%) |
Jan 24, 2012 | 12.20 | 12.39 | 12.08 | 12.13 | 208,137 | -0.17(-1.37%) |
Jan 23, 2012 | 12.33 | 12.46 | 12.01 | 12.30 | 161,221 | -0.09(-0.72%) |
Jan 20, 2012 | 12.29 | 12.40 | 12.22 | 12.39 | 255,129 | +0.11(+0.89%) |
Jan 19, 2012 | 12.01 | 12.40 | 12.01 | 12.28 | 248,158 | +0.29(+2.40%) |
Jan 18, 2012 | 11.48 | 12.00 | 11.46 | 12.00 | 299,511 | +0.54(+4.67%) |
Jan 17, 2012 | 11.14 | 11.57 | 11.14 | 11.46 | 254,602 | +0.35(+3.12%) |
Jan 13, 2012 | 11.19 | 11.25 | 10.98 | 11.11 | 166,749 | -0.28(-2.44%) |
Jan 12, 2012 | 11.31 | 11.48 | 11.12 | 11.39 | 138,525 | +0.07(+0.61%) |
Jan 11, 2012 | 11.48 | 11.62 | 11.18 | 11.32 | 185,348 | -0.23(-1.97%) |
Jan 10, 2012 | 11.31 | 11.57 | 11.26 | 11.55 | 183,729 | +0.41(+3.65%) |
Jan 09, 2012 | 11.19 | 11.21 | 10.97 | 11.14 | 248,950 | +0.02(+0.18%) |
Jan 06, 2012 | 11.29 | 11.31 | 11.10 | 11.12 | 168,697 | -0.16(-1.41%) |
Jan 05, 2012 | 11.13 | 11.47 | 11.05 | 11.28 | 141,467 | +0.02(+0.18%) |