Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.87 | 19.05 | 18.74 | 18.96 | 1,730,138 | +0.20(+1.05%) |
Mar 29, 2012 | 18.49 | 18.79 | 18.49 | 18.76 | 901,778 | +0.05(+0.25%) |
Mar 28, 2012 | 18.70 | 18.78 | 18.54 | 18.72 | 1,512,392 | +0.01(+0.04%) |
Mar 27, 2012 | 18.79 | 18.84 | 18.67 | 18.71 | 1,275,620 | -0.04(-0.21%) |
Mar 26, 2012 | 18.49 | 18.81 | 18.44 | 18.75 | 1,269,859 | +0.39(+2.12%) |
Mar 23, 2012 | 18.10 | 18.39 | 18.02 | 18.36 | 799,510 | +0.32(+1.75%) |
Mar 22, 2012 | 18.06 | 18.09 | 17.81 | 18.04 | 629,136 | -0.17(-0.94%) |
Mar 21, 2012 | 18.36 | 18.39 | 18.21 | 18.22 | 432,097 | -0.07(-0.36%) |
Mar 20, 2012 | 18.28 | 18.47 | 18.28 | 18.28 | 693,359 | -0.09(-0.50%) |
Mar 19, 2012 | 18.13 | 18.46 | 18.08 | 18.37 | 875,018 | +0.20(+1.12%) |
Mar 16, 2012 | 18.01 | 18.18 | 17.91 | 18.17 | 1,690,860 | +0.22(+1.25%) |
Mar 15, 2012 | 17.88 | 17.95 | 17.79 | 17.95 | 816,067 | +0.11(+0.63%) |
Mar 14, 2012 | 17.85 | 18.05 | 17.81 | 17.83 | 791,672 | +0.01(+0.07%) |
Mar 13, 2012 | 17.58 | 17.91 | 17.55 | 17.82 | 1,284,394 | +0.37(+2.11%) |
Mar 12, 2012 | 17.26 | 17.62 | 17.20 | 17.45 | 1,148,632 | +0.23(+1.33%) |
Mar 09, 2012 | 17.16 | 17.45 | 17.12 | 17.22 | 1,061,154 | +0.07(+0.38%) |
Mar 08, 2012 | 17.46 | 17.50 | 17.12 | 17.16 | 1,462,470 | -0.24(-1.35%) |
Mar 07, 2012 | 17.31 | 17.43 | 17.16 | 17.39 | 1,248,336 | +0.18(+1.06%) |
Mar 06, 2012 | 17.27 | 17.46 | 17.18 | 17.21 | 836,610 | -0.21(-1.20%) |
Mar 05, 2012 | 17.21 | 17.42 | 17.11 | 17.42 | 1,266,521 | +0.18(+1.02%) |
Mar 02, 2012 | 17.45 | 17.45 | 17.13 | 17.24 | 1,095,396 | -0.15(-0.86%) |
Mar 01, 2012 | 17.26 | 17.42 | 17.24 | 17.39 | 1,033,202 | +0.16(+0.91%) |
Feb 29, 2012 | 17.38 | 17.54 | 17.14 | 17.24 | 1,500,718 | -0.09(-0.49%) |
Feb 28, 2012 | 17.54 | 17.58 | 17.24 | 17.32 | 827,276 | -0.25(-1.45%) |
Feb 27, 2012 | 17.50 | 17.60 | 17.30 | 17.58 | 963,999 | +0.16(+0.90%) |
Feb 24, 2012 | 17.55 | 17.59 | 17.25 | 17.42 | 1,149,522 | -0.15(-0.86%) |
Feb 23, 2012 | 17.11 | 17.57 | 17.08 | 17.57 | 1,096,848 | +0.50(+2.91%) |
Feb 22, 2012 | 17.91 | 18.06 | 17.06 | 17.07 | 1,315,564 | -0.14(-0.84%) |
Feb 21, 2012 | 17.52 | 17.56 | 17.10 | 17.22 | 956,301 | -0.27(-1.57%) |
Feb 17, 2012 | 17.60 | 17.60 | 17.39 | 17.49 | 716,331 | -0.07(-0.41%) |
Feb 16, 2012 | 17.24 | 17.61 | 17.24 | 17.56 | 1,209,336 | +0.31(+1.78%) |
Feb 15, 2012 | 17.57 | 17.60 | 17.14 | 17.26 | 1,655,906 | -0.27(-1.57%) |
Feb 14, 2012 | 17.41 | 17.55 | 17.25 | 17.53 | 1,530,469 | +0.10(+0.56%) |
Feb 13, 2012 | 17.11 | 17.45 | 17.11 | 17.43 | 889,809 | +0.50(+2.93%) |
Feb 10, 2012 | 17.15 | 17.26 | 16.94 | 16.94 | 1,840,310 | -0.37(-2.12%) |
Feb 09, 2012 | 17.78 | 17.88 | 17.30 | 17.30 | 2,370,613 | -0.44(-2.50%) |
Feb 08, 2012 | 17.83 | 17.94 | 17.61 | 17.75 | 1,212,945 | -0.08(-0.44%) |
Feb 07, 2012 | 17.57 | 17.87 | 17.53 | 17.82 | 1,101,011 | +0.20(+1.11%) |
Feb 06, 2012 | 17.67 | 17.71 | 17.53 | 17.63 | 995,737 | -0.15(-0.85%) |
Feb 03, 2012 | 17.68 | 17.80 | 17.49 | 17.78 | 2,200,611 | +0.31(+1.76%) |
Feb 02, 2012 | 17.26 | 17.54 | 17.24 | 17.47 | 1,473,302 | +0.22(+1.29%) |
Feb 01, 2012 | 17.28 | 17.28 | 17.09 | 17.25 | 2,539,014 | +0.05(+0.27%) |
Jan 31, 2012 | 16.90 | 17.22 | 16.86 | 17.20 | 1,779,975 | +0.39(+2.33%) |
Jan 30, 2012 | 16.75 | 16.90 | 16.69 | 16.81 | 838,194 | -0.10(-0.58%) |
Jan 27, 2012 | 16.85 | 16.94 | 16.63 | 16.91 | 1,795,402 | +0.05(+0.27%) |
Jan 26, 2012 | 16.87 | 16.96 | 16.81 | 16.86 | 929,533 | +0.10(+0.58%) |
Jan 25, 2012 | 16.56 | 16.83 | 16.53 | 16.77 | 1,691,862 | +0.16(+0.98%) |
Jan 24, 2012 | 16.48 | 16.67 | 16.48 | 16.60 | 949,737 | +0.00(+0.00%) |
Jan 23, 2012 | 16.62 | 16.72 | 16.50 | 16.60 | 1,561,657 | -0.04(-0.24%) |
Jan 20, 2012 | 16.30 | 16.64 | 16.29 | 16.64 | 1,383,718 | +0.34(+2.09%) |
Jan 19, 2012 | 16.24 | 16.37 | 16.15 | 16.30 | 1,001,620 | +0.13(+0.81%) |
Jan 18, 2012 | 16.11 | 16.27 | 16.05 | 16.17 | 1,158,328 | +0.06(+0.37%) |
Jan 17, 2012 | 16.16 | 16.24 | 16.09 | 16.11 | 1,214,793 | +0.09(+0.57%) |
Jan 13, 2012 | 15.85 | 16.02 | 15.85 | 16.02 | 772,940 | +0.01(+0.04%) |
Jan 12, 2012 | 16.08 | 16.10 | 15.87 | 16.01 | 735,458 | -0.01(-0.04%) |
Jan 11, 2012 | 16.04 | 16.16 | 15.97 | 16.02 | 958,193 | -0.12(-0.73%) |
Jan 10, 2012 | 16.08 | 16.28 | 16.04 | 16.14 | 2,058,397 | +0.26(+1.65%) |
Jan 09, 2012 | 15.91 | 16.07 | 15.80 | 15.88 | 752,197 | -0.07(-0.45%) |
Jan 06, 2012 | 15.97 | 16.04 | 15.78 | 15.95 | 1,345,200 | +0.01(+0.04%) |
Jan 05, 2012 | 15.58 | 15.95 | 15.56 | 15.94 | 1,106,311 | +0.25(+1.62%) |