Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.50 | 14.76 | 14.18 | 14.65 | 2,121,400 | +0.21(+1.45%) |
Mar 29, 2012 | 15.14 | 15.14 | 14.19 | 14.44 | 1,094,514 | -0.66(-4.37%) |
Mar 28, 2012 | 15.06 | 15.45 | 14.89 | 15.10 | 1,257,614 | -0.07(-0.46%) |
Mar 27, 2012 | 15.39 | 15.48 | 15.01 | 15.17 | 464,846 | -0.22(-1.43%) |
Mar 26, 2012 | 15.37 | 16.10 | 15.24 | 15.39 | 1,183,913 | +0.02(+0.13%) |
Mar 23, 2012 | 14.82 | 15.40 | 14.76 | 15.37 | 797,517 | +0.41(+2.74%) |
Mar 22, 2012 | 15.30 | 15.33 | 14.66 | 14.96 | 1,472,191 | -0.63(-4.04%) |
Mar 21, 2012 | 15.98 | 15.98 | 15.14 | 15.59 | 2,699,071 | -0.49(-3.05%) |
Mar 20, 2012 | 16.00 | 16.14 | 15.88 | 16.08 | 1,121,000 | +0.03(+0.19%) |
Mar 19, 2012 | 16.08 | 16.22 | 15.95 | 16.05 | 662,766 | -0.07(-0.43%) |
Mar 16, 2012 | 16.37 | 16.69 | 16.12 | 16.12 | 914,701 | -0.08(-0.49%) |
Mar 15, 2012 | 16.34 | 16.62 | 16.09 | 16.20 | 659,060 | -0.04(-0.25%) |
Mar 14, 2012 | 16.77 | 16.91 | 16.14 | 16.24 | 861,444 | -0.57(-3.39%) |
Mar 13, 2012 | 16.99 | 17.00 | 16.71 | 16.81 | 531,836 | -0.08(-0.47%) |
Mar 12, 2012 | 17.30 | 17.41 | 16.76 | 16.89 | 541,988 | -0.46(-2.65%) |
Mar 09, 2012 | 17.23 | 17.47 | 17.20 | 17.35 | 373,466 | +0.15(+0.87%) |
Mar 08, 2012 | 17.44 | 17.64 | 17.10 | 17.20 | 899,563 | +0.03(+0.17%) |
Mar 07, 2012 | 17.40 | 17.48 | 17.04 | 17.17 | 1,209,168 | +0.03(+0.18%) |
Mar 06, 2012 | 17.50 | 17.51 | 16.75 | 17.14 | 842,131 | -0.62(-3.49%) |
Mar 05, 2012 | 18.11 | 18.18 | 17.59 | 17.76 | 1,136,368 | -0.44(-2.42%) |
Mar 02, 2012 | 19.05 | 19.05 | 18.07 | 18.20 | 837,960 | -0.82(-4.31%) |
Mar 01, 2012 | 18.34 | 19.44 | 18.14 | 19.02 | 1,566,751 | +0.89(+4.91%) |
Feb 29, 2012 | 17.89 | 18.23 | 17.46 | 18.13 | 1,884,740 | +0.73(+4.20%) |
Feb 28, 2012 | 17.40 | 18.10 | 17.21 | 17.40 | 2,149,354 | +0.50(+2.96%) |
Feb 27, 2012 | 17.20 | 17.21 | 16.71 | 16.90 | 690,889 | -0.40(-2.31%) |
Feb 24, 2012 | 17.98 | 17.98 | 17.25 | 17.30 | 971,328 | -0.53(-2.97%) |
Feb 23, 2012 | 17.21 | 17.94 | 16.94 | 17.83 | 1,197,765 | +0.73(+4.27%) |
Feb 22, 2012 | 17.08 | 17.48 | 16.93 | 17.10 | 790,025 | +0.13(+0.77%) |
Feb 21, 2012 | 16.49 | 17.25 | 16.31 | 16.97 | 1,209,412 | +0.78(+4.82%) |
Feb 17, 2012 | 16.19 | 16.19 | 16.19 | 0 | +0.85(+5.54%) | |
Feb 16, 2012 | 15.85 | 15.89 | 15.28 | 15.34 | 1,973,632 | -0.66(-4.13%) |
Feb 15, 2012 | 16.42 | 16.47 | 15.72 | 16.00 | 2,603,545 | -0.47(-2.85%) |
Feb 14, 2012 | 16.40 | 16.49 | 16.20 | 16.47 | 1,489,934 | +0.04(+0.24%) |
Feb 13, 2012 | 16.62 | 16.69 | 16.38 | 16.43 | 276,090 | -0.08(-0.48%) |
Feb 10, 2012 | 16.50 | 16.64 | 16.36 | 16.51 | 1,801,638 | -0.11(-0.66%) |
Feb 09, 2012 | 16.84 | 17.00 | 16.48 | 16.62 | 1,133,983 | -0.12(-0.72%) |
Feb 08, 2012 | 17.00 | 17.00 | 16.33 | 16.74 | 1,563,033 | -0.21(-1.24%) |
Feb 07, 2012 | 17.00 | 17.10 | 16.56 | 16.95 | 732,486 | +0.02(+0.12%) |
Feb 06, 2012 | 16.68 | 17.03 | 16.45 | 16.93 | 613,905 | +0.33(+1.99%) |
Feb 03, 2012 | 16.47 | 16.76 | 16.35 | 16.60 | 1,864,434 | +0.31(+1.90%) |
Feb 02, 2012 | 16.36 | 16.40 | 16.12 | 16.29 | 1,291,051 | +0.04(+0.25%) |
Feb 01, 2012 | 16.84 | 16.96 | 16.01 | 16.25 | 1,128,646 | -0.43(-2.58%) |
Jan 31, 2012 | 16.40 | 16.98 | 16.27 | 16.68 | 1,134,551 | +0.43(+2.65%) |
Jan 30, 2012 | 16.37 | 16.40 | 16.15 | 16.25 | 1,057,605 | -0.10(-0.61%) |
Jan 27, 2012 | 16.01 | 16.49 | 15.97 | 16.35 | 412,991 | +0.34(+2.12%) |
Jan 26, 2012 | 16.97 | 17.15 | 16.00 | 16.01 | 1,373,069 | -0.63(-3.79%) |
Jan 25, 2012 | 16.54 | 16.98 | 16.47 | 16.64 | 1,084,643 | +0.19(+1.16%) |
Jan 24, 2012 | 15.65 | 16.58 | 15.36 | 16.45 | 1,226,047 | +0.66(+4.18%) |
Jan 23, 2012 | 16.36 | 16.42 | 15.79 | 15.79 | 895,186 | -0.45(-2.77%) |
Jan 20, 2012 | 16.49 | 16.49 | 16.03 | 16.24 | 839,526 | -0.06(-0.37%) |
Jan 19, 2012 | 16.37 | 16.65 | 16.00 | 16.30 | 1,411,943 | +0.18(+1.12%) |
Jan 18, 2012 | 16.49 | 16.68 | 16.05 | 16.12 | 962,179 | -0.44(-2.66%) |
Jan 17, 2012 | 17.20 | 17.32 | 16.40 | 16.56 | 612,836 | -0.51(-2.99%) |
Jan 16, 2012 | 17.11 | 17.51 | 17.06 | 17.07 | 148,049 | +0.07(+0.41%) |
Jan 13, 2012 | 17.26 | 17.64 | 16.80 | 17.00 | 528,890 | -0.26(-1.51%) |
Jan 12, 2012 | 17.50 | 17.70 | 16.99 | 17.26 | 1,065,656 | -0.11(-0.63%) |
Jan 11, 2012 | 18.15 | 18.19 | 17.00 | 17.37 | 1,594,973 | -0.84(-4.61%) |
Jan 10, 2012 | 17.97 | 18.48 | 17.90 | 18.21 | 993,590 | +0.54(+3.06%) |
Jan 09, 2012 | 17.57 | 17.96 | 17.45 | 17.67 | 354,483 | +0.20(+1.14%) |
Jan 06, 2012 | 17.87 | 17.87 | 17.26 | 17.47 | 470,607 | -0.27(-1.52%) |
Jan 05, 2012 | 18.06 | 18.10 | 17.62 | 17.74 | 439,891 | -0.46(-2.53%) |