Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.38 | 16.49 | 16.00 | 16.43 | 545,792 | +0.27(+1.66%) |
Mar 29, 2012 | 15.74 | 16.22 | 15.62 | 16.17 | 618,348 | +0.32(+2.00%) |
Mar 28, 2012 | 16.38 | 16.50 | 15.66 | 15.85 | 822,306 | -0.69(-4.19%) |
Mar 27, 2012 | 17.01 | 17.22 | 16.52 | 16.54 | 675,882 | -0.39(-2.28%) |
Mar 26, 2012 | 17.19 | 17.23 | 16.88 | 16.93 | 544,375 | +0.20(+1.18%) |
Mar 23, 2012 | 16.19 | 16.76 | 15.98 | 16.73 | 1,544,446 | +0.71(+4.46%) |
Mar 22, 2012 | 16.23 | 16.42 | 15.86 | 16.02 | 765,070 | -0.53(-3.18%) |
Mar 21, 2012 | 16.85 | 17.00 | 16.42 | 16.54 | 698,096 | -0.17(-1.01%) |
Mar 20, 2012 | 16.30 | 16.79 | 16.03 | 16.71 | 819,442 | +0.13(+0.78%) |
Mar 19, 2012 | 16.81 | 17.07 | 16.56 | 16.58 | 778,030 | -0.20(-1.18%) |
Mar 16, 2012 | 17.15 | 17.25 | 16.68 | 16.78 | 2,409,980 | -0.31(-1.80%) |
Mar 15, 2012 | 17.11 | 17.43 | 16.96 | 17.09 | 852,862 | +0.17(+1.00%) |
Mar 14, 2012 | 18.02 | 18.02 | 16.88 | 16.92 | 1,464,513 | -1.31(-7.18%) |
Mar 13, 2012 | 18.52 | 18.70 | 18.15 | 18.23 | 712,770 | -0.11(-0.59%) |
Mar 12, 2012 | 18.83 | 18.96 | 18.30 | 18.34 | 504,858 | -0.64(-3.39%) |
Mar 09, 2012 | 18.46 | 19.22 | 18.29 | 18.98 | 672,673 | +0.42(+2.24%) |
Mar 08, 2012 | 18.49 | 18.73 | 18.20 | 18.56 | 568,596 | +0.41(+2.24%) |
Mar 07, 2012 | 18.18 | 18.43 | 17.78 | 18.16 | 723,528 | +0.12(+0.66%) |
Mar 06, 2012 | 18.50 | 18.50 | 17.75 | 18.04 | 1,255,187 | -1.17(-6.09%) |
Mar 05, 2012 | 19.82 | 19.94 | 19.09 | 19.21 | 941,466 | -0.89(-4.44%) |
Mar 02, 2012 | 20.37 | 20.43 | 19.96 | 20.10 | 557,347 | -0.53(-2.55%) |
Mar 01, 2012 | 20.41 | 20.87 | 20.27 | 20.63 | 813,903 | +0.35(+1.71%) |
Feb 29, 2012 | 21.61 | 22.00 | 20.05 | 20.28 | 1,819,254 | -1.30(-6.02%) |
Feb 28, 2012 | 20.43 | 21.59 | 20.35 | 21.58 | 1,262,170 | +1.42(+7.03%) |
Feb 27, 2012 | 20.30 | 20.59 | 19.94 | 20.16 | 391,719 | -0.24(-1.17%) |
Feb 24, 2012 | 20.59 | 20.71 | 20.15 | 20.40 | 481,322 | -0.17(-0.82%) |
Feb 23, 2012 | 20.38 | 20.77 | 20.25 | 20.57 | 768,219 | +0.32(+1.57%) |
Feb 22, 2012 | 19.55 | 20.26 | 19.55 | 20.25 | 688,346 | +0.57(+2.87%) |
Feb 21, 2012 | 19.64 | 19.96 | 19.54 | 19.68 | 490,122 | +0.35(+1.79%) |
Feb 17, 2012 | 19.81 | 19.89 | 19.28 | 19.34 | 364,106 | -0.38(-1.91%) |
Feb 16, 2012 | 18.83 | 19.80 | 18.75 | 19.71 | 609,061 | +0.62(+3.27%) |
Feb 15, 2012 | 19.30 | 19.43 | 18.99 | 19.09 | 683,163 | +0.17(+0.89%) |
Feb 14, 2012 | 18.96 | 19.25 | 18.59 | 18.92 | 416,076 | -0.17(-0.88%) |
Feb 13, 2012 | 19.16 | 19.30 | 18.84 | 19.09 | 338,459 | +0.14(+0.73%) |
Feb 10, 2012 | 18.79 | 19.13 | 18.58 | 18.95 | 510,850 | -0.21(-1.09%) |
Feb 09, 2012 | 19.85 | 20.00 | 19.15 | 19.16 | 592,814 | -0.34(-1.73%) |
Feb 08, 2012 | 19.97 | 20.13 | 19.41 | 19.50 | 520,411 | -0.45(-2.24%) |
Feb 07, 2012 | 19.69 | 20.29 | 19.49 | 19.94 | 488,483 | +0.21(+1.05%) |
Feb 06, 2012 | 19.55 | 19.93 | 19.45 | 19.73 | 518,514 | -0.13(-0.65%) |
Feb 03, 2012 | 19.94 | 20.12 | 19.59 | 19.86 | 698,194 | -0.42(-2.05%) |
Feb 02, 2012 | 20.61 | 20.77 | 20.12 | 20.28 | 554,148 | -0.21(-1.02%) |
Feb 01, 2012 | 20.85 | 20.98 | 20.36 | 20.49 | 624,529 | +0.00(+0.00%) |
Jan 31, 2012 | 20.62 | 21.01 | 20.19 | 20.49 | 1,132,239 | +0.41(+2.02%) |
Jan 30, 2012 | 19.60 | 20.24 | 19.60 | 20.08 | 920,799 | -0.17(-0.83%) |
Jan 27, 2012 | 19.26 | 20.33 | 19.22 | 20.25 | 985,086 | +0.94(+4.88%) |
Jan 26, 2012 | 19.30 | 19.85 | 19.11 | 19.31 | 1,219,930 | +0.38(+1.99%) |
Jan 25, 2012 | 17.31 | 19.08 | 17.01 | 18.93 | 1,394,952 | +1.48(+8.46%) |
Jan 24, 2012 | 17.74 | 17.93 | 17.42 | 17.45 | 576,555 | -0.45(-2.49%) |
Jan 23, 2012 | 17.74 | 18.18 | 17.61 | 17.90 | 723,883 | +0.37(+2.09%) |
Jan 20, 2012 | 17.15 | 17.65 | 17.04 | 17.53 | 841,095 | +0.31(+1.78%) |
Jan 19, 2012 | 17.57 | 17.69 | 16.97 | 17.23 | 805,418 | -0.38(-2.14%) |
Jan 18, 2012 | 17.48 | 17.68 | 17.36 | 17.60 | 539,697 | +0.06(+0.34%) |
Jan 17, 2012 | 18.09 | 18.30 | 17.38 | 17.54 | 612,526 | -0.23(-1.28%) |
Jan 13, 2012 | 18.06 | 18.11 | 17.46 | 17.77 | 836,856 | -0.72(-3.91%) |
Jan 12, 2012 | 18.81 | 18.81 | 18.40 | 18.50 | 531,995 | +0.00(+0.00%) |
Jan 11, 2012 | 18.18 | 18.60 | 18.07 | 18.50 | 542,657 | +0.21(+1.14%) |
Jan 10, 2012 | 18.81 | 18.83 | 18.23 | 18.29 | 723,067 | +0.16(+0.87%) |
Jan 09, 2012 | 18.07 | 18.29 | 17.72 | 18.13 | 683,405 | +0.01(+0.06%) |
Jan 06, 2012 | 17.97 | 18.21 | 17.76 | 18.12 | 942,222 | +0.20(+1.11%) |
Jan 05, 2012 | 17.25 | 18.08 | 17.09 | 17.92 | 819,550 | +0.35(+1.97%) |