Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.16 | 19.19 | 18.56 | 18.73 | 822,130 | -0.25(-1.32%) |
Mar 29, 2012 | 18.86 | 19.04 | 18.65 | 18.98 | 583,017 | -0.11(-0.60%) |
Mar 28, 2012 | 19.08 | 19.17 | 18.84 | 19.10 | 494,733 | +0.06(+0.32%) |
Mar 27, 2012 | 19.18 | 19.23 | 18.99 | 19.04 | 846,921 | -0.17(-0.87%) |
Mar 26, 2012 | 18.77 | 19.23 | 18.77 | 19.20 | 539,080 | +0.62(+3.31%) |
Mar 23, 2012 | 18.53 | 18.61 | 18.07 | 18.59 | 384,614 | +0.01(+0.04%) |
Mar 22, 2012 | 18.47 | 18.67 | 18.29 | 18.58 | 363,402 | -0.13(-0.69%) |
Mar 21, 2012 | 18.63 | 18.82 | 18.44 | 18.71 | 418,810 | +0.05(+0.29%) |
Mar 20, 2012 | 18.40 | 18.68 | 18.20 | 18.66 | 397,824 | +0.05(+0.25%) |
Mar 19, 2012 | 18.67 | 18.82 | 18.23 | 18.61 | 549,251 | -0.06(-0.33%) |
Mar 16, 2012 | 19.24 | 19.28 | 18.63 | 18.67 | 747,263 | -0.65(-3.35%) |
Mar 15, 2012 | 19.10 | 19.70 | 19.00 | 19.32 | 996,114 | +0.24(+1.24%) |
Mar 14, 2012 | 18.62 | 19.13 | 18.57 | 19.08 | 903,090 | +0.52(+2.83%) |
Mar 13, 2012 | 18.34 | 18.56 | 18.14 | 18.56 | 446,004 | +0.40(+2.18%) |
Mar 12, 2012 | 18.49 | 18.53 | 18.05 | 18.16 | 444,093 | -0.35(-1.89%) |
Mar 09, 2012 | 18.36 | 18.58 | 18.26 | 18.51 | 449,005 | +0.17(+0.95%) |
Mar 08, 2012 | 18.21 | 18.37 | 18.01 | 18.34 | 326,947 | +0.24(+1.30%) |
Mar 07, 2012 | 18.22 | 18.25 | 17.82 | 18.10 | 413,636 | -0.04(-0.21%) |
Mar 06, 2012 | 18.30 | 18.34 | 18.01 | 18.14 | 662,880 | -0.44(-2.37%) |
Mar 05, 2012 | 18.61 | 18.61 | 18.37 | 18.58 | 444,606 | -0.06(-0.33%) |
Mar 02, 2012 | 18.69 | 18.91 | 18.40 | 18.64 | 891,997 | -0.01(-0.04%) |
Mar 01, 2012 | 18.46 | 18.77 | 18.36 | 18.65 | 1,021,750 | +0.33(+1.83%) |
Feb 29, 2012 | 18.77 | 18.94 | 18.29 | 18.31 | 703,368 | -0.43(-2.27%) |
Feb 28, 2012 | 18.72 | 18.93 | 18.53 | 18.74 | 939,276 | +0.08(+0.45%) |
Feb 27, 2012 | 18.21 | 18.72 | 18.21 | 18.66 | 845,641 | +0.30(+1.62%) |
Feb 24, 2012 | 18.22 | 18.65 | 18.12 | 18.36 | 582,895 | +0.08(+0.46%) |
Feb 23, 2012 | 18.09 | 18.52 | 18.07 | 18.28 | 671,000 | +0.17(+0.97%) |
Feb 22, 2012 | 18.10 | 18.23 | 17.93 | 18.10 | 710,381 | +0.02(+0.08%) |
Feb 21, 2012 | 18.40 | 18.46 | 18.07 | 18.09 | 760,615 | -0.19(-1.04%) |
Feb 17, 2012 | 18.44 | 18.61 | 18.27 | 18.28 | 471,603 | -0.09(-0.50%) |
Feb 16, 2012 | 18.06 | 18.40 | 17.87 | 18.37 | 566,447 | +0.43(+2.42%) |
Feb 15, 2012 | 18.82 | 19.01 | 17.70 | 17.93 | 1,493,922 | -0.91(-4.80%) |
Feb 14, 2012 | 18.22 | 18.85 | 18.05 | 18.84 | 875,755 | +0.46(+2.52%) |
Feb 13, 2012 | 18.28 | 18.44 | 18.18 | 18.37 | 280,202 | +0.36(+1.98%) |
Feb 10, 2012 | 18.09 | 18.20 | 17.82 | 18.02 | 273,547 | -0.33(-1.82%) |
Feb 09, 2012 | 18.21 | 18.48 | 17.99 | 18.35 | 250,805 | +0.14(+0.79%) |
Feb 08, 2012 | 18.28 | 18.59 | 18.08 | 18.21 | 235,234 | +0.01(+0.04%) |
Feb 07, 2012 | 18.27 | 18.52 | 18.12 | 18.20 | 395,173 | -0.04(-0.21%) |
Feb 06, 2012 | 18.08 | 18.40 | 17.83 | 18.24 | 293,416 | +0.13(+0.71%) |
Feb 03, 2012 | 17.66 | 18.20 | 17.61 | 18.11 | 503,218 | +0.76(+4.37%) |
Feb 02, 2012 | 17.34 | 17.71 | 17.28 | 17.35 | 580,569 | +0.00(+0.00%) |
Feb 01, 2012 | 17.12 | 17.70 | 17.12 | 17.35 | 597,234 | +0.40(+2.37%) |
Jan 31, 2012 | 17.53 | 17.53 | 16.89 | 16.95 | 376,536 | -0.41(-2.36%) |
Jan 30, 2012 | 17.31 | 17.50 | 17.17 | 17.36 | 383,114 | -0.11(-0.65%) |
Jan 27, 2012 | 17.00 | 17.63 | 16.92 | 17.47 | 676,430 | +0.36(+2.12%) |
Jan 26, 2012 | 17.06 | 17.33 | 16.94 | 17.11 | 729,323 | +0.14(+0.80%) |
Jan 25, 2012 | 16.66 | 17.02 | 16.60 | 16.97 | 483,623 | +0.28(+1.68%) |
Jan 24, 2012 | 16.62 | 17.04 | 16.54 | 16.69 | 656,804 | -0.07(-0.41%) |
Jan 23, 2012 | 16.54 | 16.81 | 16.50 | 16.76 | 333,254 | +0.17(+1.05%) |
Jan 20, 2012 | 16.76 | 16.81 | 16.40 | 16.59 | 369,982 | -0.17(-1.04%) |
Jan 19, 2012 | 16.76 | 16.89 | 16.52 | 16.76 | 974,146 | +0.02(+0.14%) |
Jan 18, 2012 | 15.99 | 16.78 | 15.86 | 16.74 | 692,097 | +0.75(+4.69%) |
Jan 17, 2012 | 16.10 | 16.10 | 15.84 | 15.99 | 512,769 | +0.05(+0.33%) |
Jan 13, 2012 | 15.19 | 16.00 | 15.00 | 15.93 | 1,034,186 | +0.64(+4.21%) |
Jan 12, 2012 | 15.04 | 15.31 | 15.00 | 15.29 | 439,935 | +0.29(+1.92%) |
Jan 11, 2012 | 15.00 | 15.15 | 14.90 | 15.00 | 313,835 | -0.07(-0.45%) |
Jan 10, 2012 | 14.95 | 15.25 | 14.90 | 15.07 | 529,662 | +0.45(+3.11%) |
Jan 09, 2012 | 14.16 | 14.64 | 14.06 | 14.62 | 462,801 | +0.55(+3.88%) |
Jan 06, 2012 | 14.44 | 14.50 | 14.03 | 14.07 | 554,333 | -0.33(-2.26%) |
Jan 05, 2012 | 14.42 | 14.53 | 13.99 | 14.40 | 843,046 | -0.19(-1.30%) |