Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.94 | 21.03 | 20.71 | 20.89 | 330,484 | +0.14(+0.67%) |
Mar 29, 2012 | 20.65 | 20.84 | 20.30 | 20.75 | 461,800 | -0.02(-0.10%) |
Mar 28, 2012 | 20.44 | 20.83 | 20.19 | 20.77 | 335,541 | +0.40(+1.96%) |
Mar 27, 2012 | 20.15 | 20.47 | 19.85 | 20.37 | 254,943 | +0.29(+1.44%) |
Mar 26, 2012 | 19.84 | 20.11 | 19.68 | 20.08 | 150,510 | +0.44(+2.24%) |
Mar 23, 2012 | 19.38 | 19.67 | 19.06 | 19.64 | 157,925 | +0.30(+1.55%) |
Mar 22, 2012 | 19.03 | 19.43 | 18.92 | 19.34 | 372,454 | +0.05(+0.26%) |
Mar 21, 2012 | 18.41 | 19.62 | 18.32 | 19.29 | 385,794 | +0.94(+5.12%) |
Mar 20, 2012 | 18.25 | 18.43 | 18.11 | 18.35 | 125,706 | -0.08(-0.43%) |
Mar 19, 2012 | 17.92 | 18.75 | 17.74 | 18.43 | 196,272 | +0.45(+2.50%) |
Mar 16, 2012 | 18.09 | 18.09 | 17.77 | 17.98 | 223,200 | -0.03(-0.17%) |
Mar 15, 2012 | 17.59 | 18.02 | 17.50 | 18.01 | 175,420 | +0.42(+2.39%) |
Mar 14, 2012 | 17.99 | 18.02 | 17.56 | 17.59 | 106,551 | -0.44(-2.44%) |
Mar 13, 2012 | 18.14 | 18.14 | 17.74 | 18.03 | 153,951 | +0.09(+0.50%) |
Mar 12, 2012 | 18.05 | 18.10 | 17.66 | 17.94 | 123,201 | -0.12(-0.66%) |
Mar 09, 2012 | 18.04 | 18.49 | 17.78 | 18.06 | 205,949 | -0.01(-0.06%) |
Mar 08, 2012 | 17.90 | 18.09 | 17.55 | 18.07 | 127,096 | +0.27(+1.52%) |
Mar 07, 2012 | 17.78 | 17.84 | 17.64 | 17.80 | 108,207 | +0.02(+0.11%) |
Mar 06, 2012 | 17.91 | 18.00 | 17.71 | 17.78 | 214,703 | -0.26(-1.44%) |
Mar 05, 2012 | 17.86 | 18.12 | 17.64 | 18.04 | 126,914 | +0.09(+0.50%) |
Mar 02, 2012 | 18.78 | 18.81 | 17.75 | 17.95 | 230,304 | -0.80(-4.27%) |
Mar 01, 2012 | 19.35 | 19.38 | 18.75 | 18.75 | 147,320 | -0.54(-2.80%) |
Feb 29, 2012 | 19.18 | 19.55 | 19.06 | 19.29 | 323,551 | +0.12(+0.63%) |
Feb 28, 2012 | 19.56 | 19.56 | 19.06 | 19.17 | 164,959 | -0.31(-1.59%) |
Feb 27, 2012 | 19.20 | 19.53 | 18.82 | 19.48 | 179,833 | +0.04(+0.21%) |
Feb 24, 2012 | 19.52 | 19.60 | 19.42 | 19.44 | 96,108 | -0.11(-0.56%) |
Feb 23, 2012 | 19.68 | 19.74 | 19.35 | 19.55 | 366,545 | -0.05(-0.26%) |
Feb 22, 2012 | 19.66 | 19.84 | 19.17 | 19.60 | 347,665 | -0.03(-0.15%) |
Feb 21, 2012 | 20.39 | 20.53 | 19.25 | 19.63 | 309,614 | +0.95(+5.09%) |
Feb 17, 2012 | 19.06 | 19.06 | 18.64 | 18.68 | 107,479 | -0.25(-1.32%) |
Feb 16, 2012 | 18.63 | 19.00 | 18.63 | 18.93 | 153,652 | +0.32(+1.72%) |
Feb 15, 2012 | 18.89 | 19.17 | 18.52 | 18.61 | 184,826 | -0.14(-0.75%) |
Feb 14, 2012 | 19.24 | 19.33 | 18.55 | 18.75 | 105,960 | -0.56(-2.90%) |
Feb 13, 2012 | 19.24 | 19.41 | 19.09 | 19.31 | 146,306 | +0.32(+1.69%) |
Feb 10, 2012 | 18.70 | 19.18 | 18.63 | 18.99 | 159,794 | +0.03(+0.16%) |
Feb 09, 2012 | 19.03 | 19.11 | 18.77 | 18.96 | 108,458 | -0.01(-0.05%) |
Feb 08, 2012 | 19.03 | 19.33 | 18.83 | 18.97 | 138,619 | -0.06(-0.32%) |
Feb 07, 2012 | 19.08 | 19.26 | 18.80 | 19.03 | 169,220 | -0.09(-0.47%) |
Feb 06, 2012 | 19.24 | 19.33 | 19.02 | 19.12 | 168,702 | -0.18(-0.93%) |
Feb 03, 2012 | 19.53 | 20.01 | 19.23 | 19.30 | 219,480 | +0.16(+0.84%) |
Feb 02, 2012 | 18.67 | 19.55 | 18.49 | 19.14 | 170,236 | +0.46(+2.46%) |
Feb 01, 2012 | 18.50 | 18.72 | 18.40 | 18.68 | 182,288 | +0.32(+1.74%) |
Jan 31, 2012 | 18.29 | 18.57 | 18.09 | 18.36 | 186,097 | +0.24(+1.32%) |
Jan 30, 2012 | 18.58 | 18.71 | 17.97 | 18.12 | 181,204 | -0.60(-3.21%) |
Jan 27, 2012 | 18.52 | 18.84 | 18.49 | 18.72 | 85,375 | +0.08(+0.43%) |
Jan 26, 2012 | 18.78 | 18.78 | 18.43 | 18.64 | 96,568 | -0.02(-0.11%) |
Jan 25, 2012 | 18.43 | 18.70 | 18.26 | 18.66 | 97,946 | +0.13(+0.70%) |
Jan 24, 2012 | 18.15 | 18.57 | 17.92 | 18.53 | 175,292 | +0.30(+1.65%) |
Jan 23, 2012 | 18.81 | 18.81 | 17.77 | 18.23 | 417,802 | -0.66(-3.49%) |
Jan 20, 2012 | 19.08 | 19.24 | 18.79 | 18.89 | 118,444 | -0.24(-1.25%) |
Jan 19, 2012 | 19.18 | 19.32 | 19.00 | 19.13 | 75,572 | -0.02(-0.10%) |
Jan 18, 2012 | 18.25 | 19.19 | 18.25 | 19.15 | 165,730 | +0.90(+4.93%) |
Jan 17, 2012 | 18.78 | 18.98 | 18.17 | 18.25 | 184,679 | -0.40(-2.14%) |
Jan 13, 2012 | 18.88 | 19.05 | 18.48 | 18.65 | 184,279 | -0.53(-2.76%) |
Jan 12, 2012 | 19.39 | 19.44 | 19.15 | 19.18 | 101,862 | -0.21(-1.08%) |
Jan 11, 2012 | 19.30 | 19.45 | 19.07 | 19.39 | 120,858 | +0.01(+0.05%) |
Jan 10, 2012 | 19.17 | 19.48 | 19.01 | 19.38 | 139,955 | +0.51(+2.70%) |
Jan 09, 2012 | 18.93 | 19.02 | 18.66 | 18.87 | 317,455 | +0.02(+0.11%) |
Jan 06, 2012 | 19.08 | 19.26 | 18.83 | 18.85 | 164,167 | -0.30(-1.57%) |
Jan 05, 2012 | 18.69 | 19.47 | 18.34 | 19.15 | 212,316 | +0.30(+1.59%) |