Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.41 | 18.62 | 18.39 | 18.41 | 1,110,626 | +0.06(+0.32%) |
Mar 29, 2012 | 18.25 | 18.45 | 18.17 | 18.35 | 866,710 | -0.01(-0.05%) |
Mar 28, 2012 | 18.28 | 18.38 | 18.15 | 18.36 | 1,054,334 | +0.06(+0.32%) |
Mar 27, 2012 | 18.19 | 18.43 | 18.19 | 18.30 | 524,256 | +0.14(+0.78%) |
Mar 26, 2012 | 18.39 | 18.41 | 18.14 | 18.16 | 533,414 | -0.03(-0.18%) |
Mar 23, 2012 | 18.06 | 18.19 | 17.92 | 18.19 | 631,220 | +0.08(+0.42%) |
Mar 22, 2012 | 18.31 | 18.31 | 18.00 | 18.12 | 814,846 | -0.31(-1.68%) |
Mar 21, 2012 | 18.28 | 18.84 | 18.21 | 18.43 | 1,794,374 | +0.14(+0.78%) |
Mar 20, 2012 | 17.81 | 18.28 | 17.76 | 18.28 | 968,452 | +0.38(+2.15%) |
Mar 19, 2012 | 17.56 | 17.97 | 17.50 | 17.90 | 541,832 | +0.33(+1.86%) |
Mar 16, 2012 | 17.56 | 17.60 | 17.41 | 17.57 | 573,548 | +0.09(+0.53%) |
Mar 15, 2012 | 17.49 | 17.57 | 17.34 | 17.48 | 489,868 | -0.07(-0.38%) |
Mar 14, 2012 | 17.71 | 17.77 | 17.48 | 17.55 | 661,498 | -0.18(-0.99%) |
Mar 13, 2012 | 17.47 | 17.74 | 17.41 | 17.72 | 497,860 | +0.39(+2.27%) |
Mar 12, 2012 | 17.30 | 17.37 | 17.22 | 17.33 | 354,473 | +0.03(+0.15%) |
Mar 09, 2012 | 17.16 | 17.36 | 17.11 | 17.30 | 373,290 | +0.13(+0.73%) |
Mar 08, 2012 | 17.23 | 17.31 | 16.97 | 17.18 | 345,127 | +0.02(+0.10%) |
Mar 07, 2012 | 17.23 | 17.31 | 17.04 | 17.16 | 381,029 | +0.00(+0.00%) |
Mar 06, 2012 | 17.12 | 17.30 | 17.09 | 17.16 | 751,957 | -0.11(-0.63%) |
Mar 05, 2012 | 17.04 | 17.31 | 16.89 | 17.27 | 493,200 | +0.23(+1.38%) |
Mar 02, 2012 | 17.34 | 17.35 | 16.94 | 17.04 | 1,189,429 | -0.31(-1.78%) |
Mar 01, 2012 | 17.32 | 17.41 | 17.24 | 17.35 | 654,827 | +0.05(+0.29%) |
Feb 29, 2012 | 17.44 | 17.58 | 17.26 | 17.30 | 669,352 | -0.06(-0.34%) |
Feb 28, 2012 | 17.54 | 17.54 | 17.27 | 17.35 | 284,729 | -0.10(-0.58%) |
Feb 27, 2012 | 17.27 | 17.47 | 17.09 | 17.45 | 520,974 | +0.04(+0.24%) |
Feb 24, 2012 | 17.55 | 17.61 | 17.32 | 17.41 | 315,669 | -0.02(-0.10%) |
Feb 23, 2012 | 17.07 | 17.68 | 16.95 | 17.43 | 656,032 | +0.23(+1.36%) |
Feb 22, 2012 | 17.24 | 17.34 | 17.02 | 17.20 | 572,028 | -0.03(-0.19%) |
Feb 21, 2012 | 17.55 | 17.55 | 17.20 | 17.23 | 764,017 | -0.36(-2.05%) |
Feb 17, 2012 | 17.61 | 17.67 | 17.44 | 17.59 | 424,571 | +0.03(+0.19%) |
Feb 16, 2012 | 17.31 | 17.73 | 17.30 | 17.56 | 766,284 | +0.27(+1.55%) |
Feb 15, 2012 | 17.49 | 17.51 | 17.25 | 17.29 | 609,140 | -0.13(-0.72%) |
Feb 14, 2012 | 17.20 | 17.47 | 17.06 | 17.41 | 623,558 | +0.21(+1.22%) |
Feb 13, 2012 | 17.33 | 17.43 | 17.16 | 17.20 | 1,530,793 | +0.05(+0.29%) |
Feb 10, 2012 | 17.40 | 17.52 | 17.13 | 17.15 | 1,123,747 | -0.40(-2.26%) |
Feb 09, 2012 | 17.72 | 17.81 | 17.49 | 17.55 | 637,625 | -0.16(-0.93%) |
Feb 08, 2012 | 17.67 | 17.80 | 17.55 | 17.72 | 719,532 | +0.06(+0.33%) |
Feb 07, 2012 | 17.54 | 17.74 | 17.51 | 17.66 | 619,292 | +0.09(+0.52%) |
Feb 06, 2012 | 17.42 | 17.60 | 17.37 | 17.57 | 609,032 | +0.12(+0.71%) |
Feb 03, 2012 | 17.69 | 17.79 | 17.41 | 17.44 | 741,445 | -0.06(-0.33%) |
Feb 02, 2012 | 17.53 | 17.62 | 17.42 | 17.50 | 630,030 | -0.07(-0.42%) |
Feb 01, 2012 | 17.15 | 17.60 | 17.13 | 17.58 | 1,965,074 | +0.20(+1.14%) |
Jan 31, 2012 | 17.34 | 17.39 | 17.21 | 17.38 | 1,379,287 | +0.06(+0.33%) |
Jan 30, 2012 | 17.20 | 17.39 | 17.13 | 17.32 | 1,178,002 | -0.05(-0.28%) |
Jan 27, 2012 | 16.91 | 17.43 | 16.91 | 17.37 | 1,104,805 | +0.08(+0.48%) |
Jan 26, 2012 | 17.05 | 17.41 | 16.98 | 17.29 | 1,154,433 | +0.29(+1.70%) |
Jan 25, 2012 | 16.67 | 17.03 | 16.58 | 17.00 | 1,154,745 | +0.26(+1.58%) |
Jan 24, 2012 | 16.30 | 16.77 | 16.29 | 16.73 | 972,192 | +0.29(+1.76%) |
Jan 23, 2012 | 16.28 | 16.45 | 16.23 | 16.45 | 683,441 | +0.16(+1.01%) |
Jan 20, 2012 | 16.12 | 16.28 | 16.04 | 16.28 | 1,126,628 | +0.15(+0.92%) |
Jan 19, 2012 | 16.02 | 16.20 | 16.00 | 16.13 | 717,523 | +0.09(+0.57%) |
Jan 18, 2012 | 15.68 | 16.04 | 15.67 | 16.04 | 616,302 | +0.33(+2.10%) |
Jan 17, 2012 | 15.72 | 15.78 | 15.60 | 15.71 | 961,899 | +0.11(+0.69%) |
Jan 13, 2012 | 15.58 | 15.69 | 15.47 | 15.60 | 370,288 | -0.07(-0.42%) |
Jan 12, 2012 | 15.82 | 15.87 | 15.60 | 15.67 | 672,762 | -0.16(-0.99%) |
Jan 11, 2012 | 15.71 | 15.85 | 15.65 | 15.83 | 375,811 | +0.10(+0.63%) |
Jan 10, 2012 | 15.50 | 15.82 | 15.38 | 15.73 | 584,993 | +0.42(+2.75%) |
Jan 09, 2012 | 15.53 | 15.61 | 15.27 | 15.31 | 543,154 | -0.22(-1.43%) |
Jan 06, 2012 | 15.65 | 15.72 | 15.47 | 15.53 | 489,967 | -0.11(-0.69%) |
Jan 05, 2012 | 15.53 | 15.68 | 15.47 | 15.64 | 1,002,953 | +0.06(+0.37%) |