Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.56 | 14.62 | 14.52 | 14.56 | 584,963 | +0.02(+0.13%) |
Mar 29, 2012 | 14.47 | 14.60 | 14.32 | 14.54 | 468,201 | -0.03(-0.22%) |
Mar 28, 2012 | 14.49 | 14.61 | 14.40 | 14.58 | 767,462 | +0.05(+0.35%) |
Mar 27, 2012 | 14.50 | 14.61 | 14.43 | 14.52 | 189,031 | +0.05(+0.35%) |
Mar 26, 2012 | 14.45 | 14.59 | 14.40 | 14.47 | 472,561 | +0.17(+1.21%) |
Mar 23, 2012 | 14.32 | 14.40 | 14.25 | 14.30 | 646,630 | -0.04(-0.31%) |
Mar 22, 2012 | 14.37 | 14.40 | 14.24 | 14.34 | 338,507 | -0.12(-0.84%) |
Mar 21, 2012 | 14.50 | 14.57 | 14.41 | 14.47 | 290,032 | -0.03(-0.18%) |
Mar 20, 2012 | 14.42 | 14.55 | 14.40 | 14.49 | 601,924 | -0.04(-0.31%) |
Mar 19, 2012 | 14.22 | 14.70 | 14.19 | 14.54 | 452,158 | +0.26(+1.84%) |
Mar 16, 2012 | 14.21 | 14.32 | 14.16 | 14.27 | 1,156,707 | +0.06(+0.45%) |
Mar 15, 2012 | 14.11 | 14.22 | 14.01 | 14.21 | 756,064 | +0.13(+0.91%) |
Mar 14, 2012 | 14.22 | 14.22 | 13.99 | 14.08 | 510,718 | -0.13(-0.95%) |
Mar 13, 2012 | 14.02 | 14.27 | 14.00 | 14.22 | 600,002 | +0.29(+2.12%) |
Mar 12, 2012 | 13.77 | 14.00 | 13.69 | 13.92 | 341,716 | +0.17(+1.21%) |
Mar 09, 2012 | 13.65 | 13.87 | 13.59 | 13.75 | 278,574 | +0.09(+0.66%) |
Mar 08, 2012 | 13.75 | 13.75 | 13.59 | 13.67 | 368,681 | -0.03(-0.23%) |
Mar 07, 2012 | 13.68 | 13.71 | 13.53 | 13.70 | 456,583 | +0.06(+0.47%) |
Mar 06, 2012 | 13.56 | 13.74 | 13.56 | 13.63 | 646,620 | -0.08(-0.56%) |
Mar 05, 2012 | 13.61 | 13.88 | 13.61 | 13.71 | 503,859 | +0.08(+0.56%) |
Mar 02, 2012 | 13.69 | 13.79 | 13.60 | 13.63 | 540,690 | -0.07(-0.51%) |
Mar 01, 2012 | 13.60 | 13.74 | 13.58 | 13.70 | 327,210 | +0.12(+0.90%) |
Feb 29, 2012 | 13.70 | 13.79 | 13.56 | 13.58 | 329,815 | -0.08(-0.56%) |
Feb 28, 2012 | 13.79 | 13.81 | 13.56 | 13.66 | 193,666 | -0.14(-1.02%) |
Feb 27, 2012 | 13.74 | 13.86 | 13.59 | 13.80 | 196,566 | -0.05(-0.37%) |
Feb 24, 2012 | 13.82 | 13.94 | 13.73 | 13.85 | 120,955 | +0.01(+0.09%) |
Feb 23, 2012 | 13.71 | 13.85 | 13.69 | 13.84 | 423,911 | +0.15(+1.08%) |
Feb 22, 2012 | 13.79 | 13.86 | 13.67 | 13.69 | 258,810 | -0.15(-1.07%) |
Feb 21, 2012 | 14.04 | 14.12 | 13.74 | 13.84 | 241,643 | -0.24(-1.68%) |
Feb 17, 2012 | 14.08 | 14.20 | 14.01 | 14.08 | 738,868 | +0.04(+0.27%) |
Feb 16, 2012 | 13.85 | 14.11 | 13.83 | 14.04 | 440,937 | +0.20(+1.44%) |
Feb 15, 2012 | 14.04 | 14.07 | 13.84 | 13.84 | 385,336 | -0.15(-1.05%) |
Feb 14, 2012 | 14.12 | 14.13 | 13.94 | 13.99 | 660,685 | -0.13(-0.95%) |
Feb 13, 2012 | 14.10 | 14.16 | 14.00 | 14.12 | 550,295 | +0.13(+0.92%) |
Feb 10, 2012 | 13.84 | 14.11 | 13.81 | 13.99 | 363,737 | +0.00(+0.00%) |
Feb 09, 2012 | 14.20 | 14.30 | 13.90 | 13.99 | 518,892 | -0.15(-1.04%) |
Feb 08, 2012 | 14.04 | 14.20 | 13.95 | 14.14 | 254,711 | +0.09(+0.64%) |
Feb 07, 2012 | 14.05 | 14.23 | 14.01 | 14.05 | 163,631 | -0.12(-0.86%) |
Feb 06, 2012 | 14.19 | 14.25 | 14.07 | 14.17 | 258,913 | -0.04(-0.27%) |
Feb 03, 2012 | 14.13 | 14.22 | 13.99 | 14.21 | 355,145 | +0.30(+2.17%) |
Feb 02, 2012 | 13.71 | 13.94 | 13.71 | 13.91 | 328,147 | +0.18(+1.31%) |
Feb 01, 2012 | 13.58 | 13.76 | 13.52 | 13.73 | 444,407 | +0.26(+1.90%) |
Jan 31, 2012 | 13.48 | 13.56 | 13.40 | 13.47 | 475,202 | +0.08(+0.57%) |
Jan 30, 2012 | 13.43 | 13.49 | 13.33 | 13.40 | 390,183 | -0.16(-1.18%) |
Jan 27, 2012 | 13.45 | 13.58 | 13.43 | 13.56 | 300,827 | +0.02(+0.14%) |
Jan 26, 2012 | 13.42 | 13.63 | 13.38 | 13.54 | 274,566 | +0.18(+1.34%) |
Jan 25, 2012 | 13.27 | 13.47 | 13.21 | 13.36 | 276,293 | +0.07(+0.53%) |
Jan 24, 2012 | 13.06 | 13.31 | 13.02 | 13.29 | 416,113 | +0.15(+1.17%) |
Jan 23, 2012 | 12.90 | 13.13 | 12.84 | 13.13 | 427,312 | +0.24(+1.84%) |
Jan 20, 2012 | 12.73 | 12.90 | 12.68 | 12.90 | 399,922 | +0.13(+1.05%) |
Jan 19, 2012 | 12.78 | 12.85 | 12.72 | 12.76 | 520,934 | +0.01(+0.05%) |
Jan 18, 2012 | 12.67 | 12.81 | 12.61 | 12.75 | 633,479 | +0.10(+0.76%) |
Jan 17, 2012 | 12.68 | 12.72 | 12.59 | 12.66 | 463,026 | +0.06(+0.46%) |
Jan 13, 2012 | 12.56 | 12.65 | 12.52 | 12.60 | 200,380 | -0.07(-0.56%) |
Jan 12, 2012 | 12.77 | 12.77 | 12.63 | 12.67 | 191,090 | -0.13(-1.05%) |
Jan 11, 2012 | 12.61 | 12.93 | 12.61 | 12.81 | 315,259 | +0.13(+1.01%) |
Jan 10, 2012 | 12.59 | 12.69 | 12.58 | 12.68 | 232,460 | +0.21(+1.64%) |
Jan 09, 2012 | 12.54 | 12.56 | 12.43 | 12.47 | 318,718 | -0.06(-0.46%) |
Jan 06, 2012 | 12.67 | 12.69 | 12.47 | 12.53 | 643,514 | -0.10(-0.81%) |
Jan 05, 2012 | 12.56 | 12.75 | 12.43 | 12.63 | 471,175 | +0.03(+0.25%) |