Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.11 | 18.11 | 17.68 | 17.71 | 60,507 | -0.20(-1.12%) |
Mar 29, 2012 | 17.59 | 18.08 | 17.59 | 17.91 | 126,173 | +0.11(+0.62%) |
Mar 28, 2012 | 18.58 | 18.58 | 17.75 | 17.80 | 70,637 | -0.72(-3.89%) |
Mar 27, 2012 | 19.20 | 19.54 | 18.51 | 18.52 | 242,781 | -0.90(-4.63%) |
Mar 26, 2012 | 18.71 | 19.53 | 18.61 | 19.42 | 101,497 | +1.02(+5.54%) |
Mar 23, 2012 | 17.81 | 18.44 | 17.79 | 18.40 | 65,559 | +0.56(+3.14%) |
Mar 22, 2012 | 17.85 | 17.98 | 17.64 | 17.84 | 82,550 | -0.25(-1.38%) |
Mar 21, 2012 | 18.12 | 18.28 | 17.92 | 18.09 | 109,412 | -0.02(-0.11%) |
Mar 20, 2012 | 18.53 | 18.68 | 18.00 | 18.11 | 96,504 | -0.57(-3.05%) |
Mar 19, 2012 | 18.68 | 18.98 | 18.43 | 18.68 | 72,280 | +0.04(+0.21%) |
Mar 16, 2012 | 19.29 | 19.34 | 18.47 | 18.64 | 135,051 | -0.60(-3.12%) |
Mar 15, 2012 | 18.55 | 19.39 | 18.55 | 19.24 | 264,013 | +0.71(+3.83%) |
Mar 14, 2012 | 18.78 | 18.80 | 18.31 | 18.53 | 113,221 | -0.29(-1.54%) |
Mar 13, 2012 | 18.03 | 18.85 | 17.96 | 18.82 | 187,101 | +0.94(+5.26%) |
Mar 12, 2012 | 17.32 | 17.90 | 17.18 | 17.88 | 180,445 | +0.61(+3.53%) |
Mar 09, 2012 | 16.51 | 17.42 | 16.47 | 17.27 | 139,886 | +0.78(+4.73%) |
Mar 08, 2012 | 16.25 | 16.69 | 16.23 | 16.49 | 102,522 | +0.38(+2.36%) |
Mar 07, 2012 | 15.95 | 16.30 | 15.86 | 16.11 | 468,638 | +0.22(+1.38%) |
Mar 06, 2012 | 16.96 | 17.02 | 15.53 | 15.89 | 338,476 | -1.32(-7.67%) |
Mar 05, 2012 | 17.91 | 18.20 | 16.96 | 17.21 | 152,659 | -0.66(-3.69%) |
Mar 02, 2012 | 18.66 | 18.97 | 17.84 | 17.87 | 116,215 | -0.73(-3.92%) |
Mar 01, 2012 | 17.80 | 19.20 | 17.40 | 18.60 | 439,112 | +0.73(+4.09%) |
Feb 29, 2012 | 18.24 | 18.28 | 17.50 | 17.87 | 169,554 | -0.34(-1.87%) |
Feb 28, 2012 | 18.52 | 19.04 | 18.00 | 18.21 | 262,473 | -0.31(-1.67%) |
Feb 27, 2012 | 18.28 | 18.59 | 17.88 | 18.52 | 162,651 | +0.15(+0.82%) |
Feb 24, 2012 | 18.54 | 18.58 | 18.03 | 18.37 | 123,811 | -0.23(-1.24%) |
Feb 23, 2012 | 18.10 | 18.60 | 17.93 | 18.60 | 235,905 | +0.48(+2.65%) |
Feb 22, 2012 | 18.14 | 18.18 | 17.71 | 18.12 | 78,269 | -0.04(-0.22%) |
Feb 21, 2012 | 18.08 | 18.19 | 17.96 | 18.16 | 105,868 | +0.05(+0.28%) |
Feb 17, 2012 | 18.09 | 18.53 | 17.87 | 18.11 | 137,043 | +0.06(+0.33%) |
Feb 16, 2012 | 18.79 | 18.79 | 16.44 | 18.05 | 538,356 | -0.76(-4.04%) |
Feb 15, 2012 | 19.24 | 19.26 | 18.70 | 18.81 | 244,812 | -0.39(-2.03%) |
Feb 14, 2012 | 18.87 | 19.33 | 18.87 | 19.20 | 204,843 | +0.20(+1.05%) |
Feb 13, 2012 | 19.00 | 19.13 | 18.77 | 19.00 | 228,227 | +0.20(+1.06%) |
Feb 10, 2012 | 19.14 | 19.21 | 18.47 | 18.80 | 212,093 | -0.56(-2.89%) |
Feb 09, 2012 | 20.50 | 20.50 | 19.34 | 19.36 | 142,930 | -1.13(-5.51%) |
Feb 08, 2012 | 19.11 | 20.71 | 17.28 | 20.49 | 469,124 | +1.42(+7.45%) |
Feb 07, 2012 | 18.76 | 21.04 | 18.62 | 19.07 | 841,962 | +1.25(+7.01%) |
Feb 06, 2012 | 18.10 | 18.10 | 17.75 | 17.82 | 97,688 | -0.34(-1.87%) |
Feb 03, 2012 | 17.91 | 18.45 | 17.84 | 18.16 | 104,617 | +0.57(+3.24%) |
Feb 02, 2012 | 17.32 | 17.72 | 17.29 | 17.59 | 126,748 | +0.38(+2.21%) |
Feb 01, 2012 | 16.61 | 17.31 | 16.61 | 17.21 | 114,828 | +0.74(+4.49%) |
Jan 31, 2012 | 16.49 | 16.74 | 16.25 | 16.47 | 151,673 | +0.12(+0.73%) |
Jan 30, 2012 | 16.83 | 16.97 | 16.25 | 16.35 | 95,475 | -0.56(-3.31%) |
Jan 27, 2012 | 17.07 | 17.38 | 16.81 | 16.91 | 82,621 | -0.33(-1.91%) |
Jan 26, 2012 | 17.52 | 17.87 | 17.03 | 17.24 | 116,909 | -0.17(-0.98%) |
Jan 25, 2012 | 17.07 | 17.45 | 17.03 | 17.41 | 165,766 | +0.30(+1.75%) |
Jan 24, 2012 | 16.60 | 17.29 | 16.60 | 17.11 | 135,954 | +0.46(+2.76%) |
Jan 23, 2012 | 16.62 | 16.92 | 16.23 | 16.65 | 54,234 | -0.06(-0.36%) |
Jan 20, 2012 | 16.75 | 16.82 | 16.38 | 16.71 | 197,548 | -0.04(-0.24%) |
Jan 19, 2012 | 16.76 | 16.95 | 16.64 | 16.75 | 59,951 | +0.08(+0.48%) |
Jan 18, 2012 | 16.29 | 16.79 | 16.29 | 16.67 | 53,390 | +0.35(+2.14%) |
Jan 17, 2012 | 16.28 | 16.62 | 16.25 | 16.32 | 76,126 | +0.14(+0.87%) |
Jan 13, 2012 | 15.85 | 16.23 | 15.85 | 16.18 | 74,819 | +0.10(+0.62%) |
Jan 12, 2012 | 15.81 | 16.13 | 15.56 | 16.08 | 140,659 | +0.33(+2.10%) |
Jan 11, 2012 | 15.54 | 15.82 | 15.44 | 15.75 | 109,891 | +0.11(+0.70%) |
Jan 10, 2012 | 15.49 | 15.89 | 15.49 | 15.64 | 111,263 | +0.36(+2.36%) |
Jan 09, 2012 | 14.87 | 15.34 | 14.67 | 15.28 | 83,945 | +0.47(+3.17%) |
Jan 06, 2012 | 14.83 | 15.00 | 14.71 | 14.81 | 120,641 | -0.04(-0.27%) |
Jan 05, 2012 | 14.63 | 15.27 | 14.61 | 14.85 | 165,515 | +0.64(+4.50%) |