Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.67 | 18.82 | 18.36 | 18.61 | 1,831,853 | +0.06(+0.34%) |
Mar 29, 2012 | 18.10 | 18.59 | 17.94 | 18.54 | 3,119,296 | +0.41(+2.28%) |
Mar 28, 2012 | 18.34 | 18.35 | 17.80 | 18.13 | 2,059,847 | -0.15(-0.83%) |
Mar 27, 2012 | 18.32 | 18.50 | 18.25 | 18.28 | 1,537,100 | -0.09(-0.48%) |
Mar 26, 2012 | 18.38 | 18.48 | 18.27 | 18.37 | 1,202,754 | +0.27(+1.47%) |
Mar 23, 2012 | 17.93 | 18.20 | 17.78 | 18.11 | 1,244,351 | +0.14(+0.80%) |
Mar 22, 2012 | 18.01 | 18.10 | 17.75 | 17.96 | 1,591,600 | -0.26(-1.41%) |
Mar 21, 2012 | 18.37 | 18.45 | 18.17 | 18.22 | 1,983,296 | -0.14(-0.77%) |
Mar 20, 2012 | 18.61 | 18.61 | 18.17 | 18.36 | 1,691,430 | -0.46(-2.46%) |
Mar 19, 2012 | 18.72 | 18.96 | 18.60 | 18.82 | 2,399,076 | +0.01(+0.08%) |
Mar 16, 2012 | 18.68 | 18.91 | 18.66 | 18.81 | 1,926,816 | +0.16(+0.88%) |
Mar 15, 2012 | 18.65 | 18.77 | 18.47 | 18.65 | 3,963,201 | +0.00(+0.01%) |
Mar 14, 2012 | 18.81 | 18.84 | 18.48 | 18.64 | 2,240,470 | -0.14(-0.77%) |
Mar 13, 2012 | 18.32 | 18.83 | 18.26 | 18.79 | 3,406,641 | +0.55(+3.03%) |
Mar 12, 2012 | 18.13 | 18.27 | 18.05 | 18.23 | 2,174,686 | +0.09(+0.48%) |
Mar 09, 2012 | 17.81 | 18.21 | 17.78 | 18.15 | 2,944,246 | +0.35(+1.98%) |
Mar 08, 2012 | 17.52 | 18.00 | 17.46 | 17.80 | 4,341,369 | +0.40(+2.28%) |
Mar 07, 2012 | 16.84 | 17.49 | 16.75 | 17.40 | 4,240,360 | +0.65(+3.87%) |
Mar 06, 2012 | 17.03 | 17.04 | 16.56 | 16.75 | 2,969,011 | -0.61(-3.51%) |
Mar 05, 2012 | 17.81 | 18.08 | 17.20 | 17.36 | 2,031,512 | -0.30(-1.69%) |
Mar 02, 2012 | 17.81 | 18.06 | 17.63 | 17.66 | 2,089,800 | -0.19(-1.07%) |
Mar 01, 2012 | 17.64 | 17.95 | 17.54 | 17.85 | 2,415,766 | +0.36(+2.04%) |
Feb 29, 2012 | 17.79 | 17.91 | 17.48 | 17.50 | 1,968,035 | -0.27(-1.49%) |
Feb 28, 2012 | 17.94 | 18.03 | 17.64 | 17.76 | 1,736,131 | -0.18(-1.01%) |
Feb 27, 2012 | 17.81 | 18.17 | 17.67 | 17.94 | 2,804,685 | -0.17(-0.92%) |
Feb 24, 2012 | 18.04 | 18.36 | 18.03 | 18.11 | 1,973,959 | +0.09(+0.50%) |
Feb 23, 2012 | 18.09 | 18.24 | 17.90 | 18.02 | 2,550,900 | +0.02(+0.09%) |
Feb 22, 2012 | 18.46 | 18.48 | 17.91 | 18.00 | 2,368,501 | -0.45(-2.42%) |
Feb 21, 2012 | 18.56 | 18.68 | 18.28 | 18.45 | 1,873,673 | -0.02(-0.13%) |
Feb 17, 2012 | 18.44 | 18.88 | 18.30 | 18.47 | 2,294,143 | +0.01(+0.05%) |
Feb 16, 2012 | 17.61 | 18.51 | 17.58 | 18.46 | 2,747,713 | +0.61(+3.39%) |
Feb 15, 2012 | 18.01 | 18.17 | 17.80 | 17.86 | 2,804,856 | -0.08(-0.47%) |
Feb 14, 2012 | 18.10 | 18.12 | 17.79 | 17.94 | 2,106,050 | -0.28(-1.52%) |
Feb 13, 2012 | 17.96 | 18.31 | 17.91 | 18.22 | 2,154,226 | +0.39(+2.21%) |
Feb 10, 2012 | 17.26 | 18.07 | 17.26 | 17.83 | 4,014,848 | +0.00(+0.03%) |
Feb 09, 2012 | 17.28 | 17.94 | 16.85 | 17.82 | 2,966,733 | +0.52(+3.00%) |
Feb 08, 2012 | 17.53 | 17.56 | 17.17 | 17.30 | 2,954,208 | -0.15(-0.84%) |
Feb 07, 2012 | 17.54 | 17.56 | 17.37 | 17.45 | 2,296,300 | -0.11(-0.65%) |
Feb 06, 2012 | 17.52 | 17.72 | 17.45 | 17.56 | 2,287,847 | -0.05(-0.30%) |
Feb 03, 2012 | 17.19 | 17.78 | 17.04 | 17.62 | 4,146,818 | +0.70(+4.16%) |
Feb 02, 2012 | 16.95 | 17.05 | 16.72 | 16.91 | 1,944,967 | -0.01(-0.07%) |
Feb 01, 2012 | 16.45 | 17.15 | 16.35 | 16.92 | 2,635,952 | +0.27(+1.61%) |
Jan 31, 2012 | 16.84 | 16.93 | 16.51 | 16.66 | 2,333,974 | -0.09(-0.56%) |
Jan 30, 2012 | 16.41 | 16.80 | 16.34 | 16.75 | 1,836,287 | +0.11(+0.65%) |
Jan 27, 2012 | 16.55 | 16.71 | 16.48 | 16.64 | 2,128,850 | +0.04(+0.26%) |
Jan 26, 2012 | 16.82 | 16.84 | 16.37 | 16.60 | 2,689,115 | -0.16(-0.94%) |
Jan 25, 2012 | 16.17 | 16.80 | 15.97 | 16.76 | 3,187,199 | +0.61(+3.78%) |
Jan 24, 2012 | 16.57 | 17.01 | 16.07 | 16.15 | 6,590,058 | +0.26(+1.63%) |
Jan 23, 2012 | 16.11 | 16.24 | 15.83 | 15.89 | 1,640,674 | -0.13(-0.84%) |
Jan 20, 2012 | 16.16 | 16.34 | 15.96 | 16.02 | 2,298,582 | -0.18(-1.11%) |
Jan 19, 2012 | 15.89 | 16.40 | 15.78 | 16.20 | 4,199,454 | +0.34(+2.13%) |
Jan 18, 2012 | 14.92 | 15.96 | 14.65 | 15.86 | 6,230,222 | +0.18(+1.17%) |
Jan 17, 2012 | 15.68 | 15.94 | 15.63 | 15.68 | 2,488,661 | +0.06(+0.38%) |
Jan 13, 2012 | 15.58 | 15.71 | 15.48 | 15.62 | 2,226,143 | -0.16(-0.99%) |
Jan 12, 2012 | 15.79 | 15.85 | 15.60 | 15.78 | 4,175,454 | -0.00(-0.03%) |
Jan 11, 2012 | 15.64 | 15.87 | 15.64 | 15.78 | 2,717,843 | -0.18(-1.14%) |
Jan 10, 2012 | 15.88 | 16.07 | 15.84 | 15.96 | 2,147,763 | +0.38(+2.41%) |
Jan 09, 2012 | 15.66 | 15.75 | 15.35 | 15.59 | 5,060,677 | -0.05(-0.35%) |
Jan 06, 2012 | 15.54 | 15.78 | 15.49 | 15.64 | 2,603,896 | +0.11(+0.68%) |
Jan 05, 2012 | 15.06 | 15.56 | 14.96 | 15.54 | 2,554,821 | +0.36(+2.40%) |