Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.62 | 18.72 | 17.99 | 18.30 | 592,483 | -0.12(-0.66%) |
Mar 29, 2012 | 18.10 | 18.49 | 17.75 | 18.42 | 945,012 | +0.10(+0.52%) |
Mar 28, 2012 | 18.80 | 18.84 | 17.99 | 18.32 | 616,766 | -0.52(-2.76%) |
Mar 27, 2012 | 19.69 | 19.93 | 18.73 | 18.85 | 846,701 | -0.90(-4.57%) |
Mar 26, 2012 | 19.85 | 20.16 | 19.37 | 19.75 | 797,799 | +0.03(+0.13%) |
Mar 23, 2012 | 18.95 | 19.72 | 18.74 | 19.72 | 790,211 | +0.79(+4.17%) |
Mar 22, 2012 | 19.44 | 19.44 | 18.67 | 18.93 | 897,342 | -0.83(-4.22%) |
Mar 21, 2012 | 19.97 | 20.05 | 19.51 | 19.77 | 579,125 | -0.09(-0.44%) |
Mar 20, 2012 | 20.56 | 20.56 | 19.79 | 19.85 | 646,796 | -1.03(-4.95%) |
Mar 19, 2012 | 20.50 | 21.13 | 20.42 | 20.89 | 578,089 | +0.30(+1.48%) |
Mar 16, 2012 | 20.11 | 21.02 | 20.05 | 20.58 | 721,958 | +0.57(+2.86%) |
Mar 15, 2012 | 20.21 | 20.41 | 19.80 | 20.01 | 462,635 | -0.10(-0.52%) |
Mar 14, 2012 | 20.56 | 20.83 | 19.97 | 20.11 | 413,165 | -0.48(-2.32%) |
Mar 13, 2012 | 20.18 | 20.74 | 19.90 | 20.59 | 565,613 | +0.60(+3.00%) |
Mar 12, 2012 | 20.50 | 20.65 | 19.79 | 19.99 | 493,538 | -0.56(-2.70%) |
Mar 09, 2012 | 20.46 | 21.16 | 20.38 | 20.55 | 926,746 | +0.48(+2.41%) |
Mar 08, 2012 | 20.04 | 20.18 | 19.51 | 20.06 | 552,463 | +0.26(+1.31%) |
Mar 07, 2012 | 19.71 | 20.02 | 19.43 | 19.80 | 499,037 | +0.18(+0.93%) |
Mar 06, 2012 | 19.77 | 19.77 | 19.31 | 19.62 | 795,281 | -0.78(-3.82%) |
Mar 05, 2012 | 20.08 | 20.50 | 19.62 | 20.40 | 782,149 | +0.27(+1.33%) |
Mar 02, 2012 | 21.52 | 21.61 | 20.00 | 20.13 | 1,370,043 | -1.46(-6.77%) |
Mar 01, 2012 | 22.03 | 22.48 | 21.41 | 21.59 | 1,118,694 | -0.25(-1.15%) |
Feb 29, 2012 | 22.62 | 22.92 | 21.63 | 21.84 | 839,505 | -0.75(-3.33%) |
Feb 28, 2012 | 22.81 | 23.51 | 22.44 | 22.60 | 701,030 | -0.17(-0.76%) |
Feb 27, 2012 | 22.94 | 23.26 | 22.36 | 22.77 | 694,464 | -0.44(-1.90%) |
Feb 24, 2012 | 23.00 | 23.70 | 22.23 | 23.21 | 1,519,153 | +1.78(+8.32%) |
Feb 23, 2012 | 20.95 | 21.52 | 20.44 | 21.43 | 768,535 | +0.60(+2.87%) |
Feb 22, 2012 | 20.74 | 21.07 | 20.59 | 20.83 | 445,832 | +0.03(+0.17%) |
Feb 21, 2012 | 20.88 | 21.33 | 20.62 | 20.80 | 448,527 | +0.12(+0.59%) |
Feb 17, 2012 | 20.45 | 20.94 | 20.28 | 20.68 | 580,460 | +0.38(+1.88%) |
Feb 16, 2012 | 19.67 | 20.37 | 19.34 | 20.30 | 604,485 | +0.58(+2.94%) |
Feb 15, 2012 | 20.20 | 20.67 | 19.57 | 19.72 | 680,670 | -0.29(-1.47%) |
Feb 14, 2012 | 20.15 | 20.42 | 19.73 | 20.01 | 486,727 | -0.20(-0.98%) |
Feb 13, 2012 | 20.14 | 20.37 | 19.85 | 20.21 | 394,849 | +0.36(+1.83%) |
Feb 10, 2012 | 19.98 | 20.22 | 19.50 | 19.85 | 633,423 | -0.48(-2.38%) |
Feb 09, 2012 | 20.71 | 20.92 | 20.13 | 20.33 | 573,398 | -0.27(-1.30%) |
Feb 08, 2012 | 21.03 | 21.59 | 20.40 | 20.60 | 652,655 | -0.38(-1.81%) |
Feb 07, 2012 | 19.67 | 21.25 | 19.47 | 20.98 | 1,246,914 | +1.22(+6.17%) |
Feb 06, 2012 | 18.68 | 19.88 | 18.42 | 19.76 | 995,115 | +0.96(+5.11%) |
Feb 03, 2012 | 18.52 | 18.87 | 18.20 | 18.80 | 1,204,377 | +0.72(+3.97%) |
Feb 02, 2012 | 18.51 | 18.70 | 18.00 | 18.08 | 755,282 | -0.40(-2.15%) |
Feb 01, 2012 | 18.93 | 18.93 | 18.39 | 18.48 | 723,613 | -0.22(-1.16%) |
Jan 31, 2012 | 19.08 | 19.22 | 18.53 | 18.70 | 631,726 | -0.10(-0.55%) |
Jan 30, 2012 | 18.45 | 18.94 | 18.26 | 18.80 | 435,205 | +0.05(+0.28%) |
Jan 27, 2012 | 18.29 | 18.82 | 18.19 | 18.75 | 439,395 | +0.35(+1.93%) |
Jan 26, 2012 | 19.34 | 19.41 | 18.23 | 18.39 | 466,994 | -0.76(-3.97%) |
Jan 25, 2012 | 18.54 | 19.25 | 18.17 | 19.15 | 440,220 | +0.55(+2.98%) |
Jan 24, 2012 | 18.38 | 18.82 | 18.25 | 18.60 | 425,880 | +0.03(+0.19%) |
Jan 23, 2012 | 18.21 | 18.75 | 17.94 | 18.57 | 620,738 | +0.28(+1.51%) |
Jan 20, 2012 | 18.32 | 18.45 | 18.07 | 18.29 | 550,843 | -0.14(-0.75%) |
Jan 19, 2012 | 18.38 | 18.81 | 18.31 | 18.43 | 492,036 | +0.17(+0.95%) |
Jan 18, 2012 | 17.66 | 18.28 | 17.59 | 18.25 | 437,839 | +0.53(+2.98%) |
Jan 17, 2012 | 17.76 | 17.91 | 17.23 | 17.73 | 504,886 | +0.22(+1.24%) |
Jan 13, 2012 | 17.90 | 18.05 | 17.21 | 17.51 | 526,455 | -0.63(-3.48%) |
Jan 12, 2012 | 18.34 | 18.45 | 18.12 | 18.14 | 288,228 | -0.05(-0.29%) |
Jan 11, 2012 | 18.59 | 18.69 | 18.02 | 18.19 | 346,551 | -0.48(-2.59%) |
Jan 10, 2012 | 18.72 | 19.03 | 18.52 | 18.68 | 372,080 | +0.36(+1.98%) |
Jan 09, 2012 | 18.27 | 18.57 | 18.06 | 18.32 | 400,712 | +0.12(+0.67%) |
Jan 06, 2012 | 18.69 | 18.73 | 18.19 | 18.19 | 418,634 | -0.40(-2.14%) |
Jan 05, 2012 | 18.52 | 18.77 | 18.00 | 18.59 | 770,337 | -0.20(-1.06%) |