Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.06 | 17.13 | 16.86 | 17.03 | 5,681,707 | +0.07(+0.42%) |
Mar 29, 2012 | 17.09 | 17.15 | 16.75 | 16.96 | 10,033,498 | -0.26(-1.53%) |
Mar 28, 2012 | 17.27 | 17.35 | 16.98 | 17.22 | 6,545,563 | -0.05(-0.28%) |
Mar 27, 2012 | 17.43 | 17.46 | 17.18 | 17.27 | 5,780,377 | -0.08(-0.47%) |
Mar 26, 2012 | 17.12 | 17.38 | 17.05 | 17.35 | 12,970,161 | +0.42(+2.49%) |
Mar 23, 2012 | 16.92 | 17.01 | 16.82 | 16.93 | 6,038,498 | +0.04(+0.26%) |
Mar 22, 2012 | 17.17 | 17.19 | 16.79 | 16.89 | 8,463,713 | -0.40(-2.33%) |
Mar 21, 2012 | 17.64 | 17.64 | 17.24 | 17.29 | 9,712,940 | -0.32(-1.83%) |
Mar 20, 2012 | 17.49 | 17.73 | 17.38 | 17.61 | 8,471,701 | -0.00(-0.02%) |
Mar 19, 2012 | 17.36 | 17.86 | 17.33 | 17.62 | 11,448,218 | +0.26(+1.49%) |
Mar 16, 2012 | 17.61 | 17.72 | 17.32 | 17.36 | 9,699,549 | -0.23(-1.33%) |
Mar 15, 2012 | 17.14 | 17.60 | 17.05 | 17.59 | 10,527,693 | +0.48(+2.79%) |
Mar 14, 2012 | 17.03 | 17.25 | 16.94 | 17.11 | 8,846,797 | +0.05(+0.30%) |
Mar 13, 2012 | 16.68 | 17.06 | 16.60 | 17.06 | 8,264,344 | +0.50(+3.00%) |
Mar 12, 2012 | 16.72 | 16.75 | 16.49 | 16.56 | 6,364,113 | -0.16(-0.95%) |
Mar 09, 2012 | 16.55 | 16.87 | 16.46 | 16.72 | 10,447,771 | +0.15(+0.89%) |
Mar 08, 2012 | 16.90 | 16.90 | 16.44 | 16.58 | 12,237,858 | -0.20(-1.19%) |
Mar 07, 2012 | 16.89 | 16.93 | 16.74 | 16.78 | 8,906,894 | +0.03(+0.18%) |
Mar 06, 2012 | 17.17 | 17.19 | 16.63 | 16.75 | 11,296,402 | -0.67(-3.85%) |
Mar 05, 2012 | 17.34 | 17.52 | 17.29 | 17.42 | 4,819,333 | -0.02(-0.11%) |
Mar 02, 2012 | 17.56 | 17.59 | 17.38 | 17.43 | 6,158,595 | -0.12(-0.70%) |
Mar 01, 2012 | 17.54 | 17.81 | 17.46 | 17.56 | 7,722,615 | +0.06(+0.34%) |
Feb 29, 2012 | 17.42 | 17.75 | 17.42 | 17.50 | 11,463,878 | +0.13(+0.77%) |
Feb 28, 2012 | 17.35 | 17.41 | 17.09 | 17.36 | 8,203,819 | +0.07(+0.41%) |
Feb 27, 2012 | 17.27 | 17.36 | 17.11 | 17.29 | 7,956,705 | -0.07(-0.43%) |
Feb 24, 2012 | 17.59 | 17.68 | 17.33 | 17.37 | 7,843,269 | -0.13(-0.72%) |
Feb 23, 2012 | 17.39 | 17.58 | 17.36 | 17.49 | 8,435,314 | +0.10(+0.60%) |
Feb 22, 2012 | 17.72 | 17.74 | 17.39 | 17.39 | 9,693,711 | -0.35(-1.98%) |
Feb 21, 2012 | 17.85 | 17.98 | 17.67 | 17.74 | 8,583,041 | -0.04(-0.21%) |
Feb 17, 2012 | 17.88 | 17.90 | 17.66 | 17.78 | 9,283,256 | -0.06(-0.35%) |
Feb 16, 2012 | 17.72 | 18.00 | 17.68 | 17.84 | 9,232,401 | +0.04(+0.23%) |
Feb 15, 2012 | 18.09 | 18.16 | 17.71 | 17.80 | 7,759,888 | -0.18(-1.01%) |
Feb 14, 2012 | 18.02 | 18.06 | 17.76 | 17.98 | 8,396,089 | -0.13(-0.72%) |
Feb 13, 2012 | 17.92 | 18.18 | 17.92 | 18.11 | 8,035,992 | +0.34(+1.90%) |
Feb 10, 2012 | 17.80 | 17.83 | 17.65 | 17.78 | 7,546,461 | -0.26(-1.43%) |
Feb 09, 2012 | 18.21 | 18.27 | 17.86 | 18.03 | 7,861,042 | -0.12(-0.69%) |
Feb 08, 2012 | 18.15 | 18.22 | 18.00 | 18.16 | 6,654,189 | +0.03(+0.18%) |
Feb 07, 2012 | 18.14 | 18.35 | 18.03 | 18.12 | 8,639,789 | -0.12(-0.65%) |
Feb 06, 2012 | 18.22 | 18.30 | 18.12 | 18.24 | 6,677,281 | -0.14(-0.76%) |
Feb 03, 2012 | 18.10 | 18.51 | 18.01 | 18.38 | 13,176,613 | +0.55(+3.09%) |
Feb 02, 2012 | 17.84 | 17.90 | 17.56 | 17.83 | 9,311,090 | +0.08(+0.46%) |
Feb 01, 2012 | 17.72 | 17.97 | 17.13 | 17.75 | 26,582,120 | +0.01(+0.06%) |
Jan 31, 2012 | 18.07 | 18.11 | 17.70 | 17.74 | 14,052,204 | -0.07(-0.37%) |
Jan 30, 2012 | 17.84 | 17.88 | 17.54 | 17.80 | 12,041,703 | -0.23(-1.29%) |
Jan 27, 2012 | 17.82 | 18.12 | 17.75 | 18.04 | 10,951,989 | +0.10(+0.53%) |
Jan 26, 2012 | 18.24 | 18.24 | 17.76 | 17.94 | 11,785,726 | -0.14(-0.77%) |
Jan 25, 2012 | 17.94 | 18.10 | 17.78 | 18.08 | 10,909,305 | +0.03(+0.18%) |
Jan 24, 2012 | 17.55 | 18.11 | 17.45 | 18.05 | 11,968,917 | +0.38(+2.12%) |
Jan 23, 2012 | 17.63 | 17.90 | 17.54 | 17.67 | 7,699,642 | +0.05(+0.29%) |
Jan 20, 2012 | 17.34 | 17.64 | 17.24 | 17.62 | 12,680,986 | +0.29(+1.65%) |
Jan 19, 2012 | 16.76 | 17.38 | 16.76 | 17.33 | 23,493,876 | +0.72(+4.32%) |
Jan 18, 2012 | 16.10 | 16.67 | 15.97 | 16.62 | 11,052,036 | +0.52(+3.25%) |
Jan 17, 2012 | 16.12 | 16.25 | 16.03 | 16.09 | 10,867,137 | +0.21(+1.34%) |
Jan 13, 2012 | 15.95 | 15.98 | 15.56 | 15.88 | 11,375,097 | -0.33(-2.02%) |
Jan 12, 2012 | 16.35 | 16.50 | 16.00 | 16.21 | 10,486,267 | -0.05(-0.32%) |
Jan 11, 2012 | 16.07 | 16.29 | 16.00 | 16.26 | 10,129,582 | +0.12(+0.77%) |
Jan 10, 2012 | 16.15 | 16.27 | 16.07 | 16.14 | 12,272,551 | +0.24(+1.48%) |
Jan 09, 2012 | 15.99 | 16.07 | 15.62 | 15.90 | 16,267,138 | -0.37(-2.28%) |
Jan 06, 2012 | 16.50 | 16.52 | 16.23 | 16.27 | 6,470,426 | -0.23(-1.38%) |
Jan 05, 2012 | 16.22 | 16.65 | 15.94 | 16.50 | 8,484,890 | +0.11(+0.65%) |