Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.25 | 18.25 | 18.11 | 18.19 | 123,843 | +0.04(+0.25%) |
Mar 29, 2012 | 18.09 | 18.16 | 18.00 | 18.15 | 116,333 | -0.02(-0.12%) |
Mar 28, 2012 | 18.31 | 18.33 | 18.12 | 18.17 | 81,321 | -0.15(-0.83%) |
Mar 27, 2012 | 18.39 | 18.42 | 18.32 | 18.32 | 64,886 | -0.04(-0.21%) |
Mar 26, 2012 | 18.21 | 18.36 | 18.21 | 18.36 | 126,977 | +0.27(+1.47%) |
Mar 23, 2012 | 18.00 | 18.10 | 17.90 | 18.10 | 30,713 | +0.06(+0.31%) |
Mar 22, 2012 | 17.97 | 18.06 | 17.96 | 18.04 | 60,766 | -0.03(-0.19%) |
Mar 21, 2012 | 18.09 | 18.12 | 18.05 | 18.07 | 40,072 | +0.04(+0.20%) |
Mar 20, 2012 | 17.95 | 18.07 | 17.92 | 18.04 | 102,356 | +0.01(+0.07%) |
Mar 19, 2012 | 17.91 | 18.05 | 17.90 | 18.02 | 46,628 | +0.07(+0.39%) |
Mar 16, 2012 | 18.02 | 18.02 | 17.94 | 17.95 | 44,861 | -0.04(-0.22%) |
Mar 15, 2012 | 17.95 | 18.00 | 17.86 | 18.00 | 46,016 | +0.07(+0.39%) |
Mar 14, 2012 | 17.93 | 17.94 | 17.87 | 17.93 | 41,536 | -0.03(-0.17%) |
Mar 13, 2012 | 17.81 | 17.96 | 17.77 | 17.96 | 118,641 | +0.24(+1.38%) |
Mar 12, 2012 | 17.79 | 17.79 | 17.70 | 17.71 | 57,848 | -0.04(-0.20%) |
Mar 09, 2012 | 17.69 | 17.78 | 17.68 | 17.75 | 79,765 | +0.10(+0.56%) |
Mar 08, 2012 | 17.56 | 17.68 | 17.49 | 17.65 | 88,405 | +0.16(+0.94%) |
Mar 07, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 70,406 | +0.16(+0.94%) |
Mar 06, 2012 | 17.38 | 17.38 | 17.27 | 17.32 | 145,137 | -0.20(-1.13%) |
Mar 05, 2012 | 17.46 | 17.55 | 17.44 | 17.52 | 54,018 | +0.02(+0.09%) |
Mar 02, 2012 | 17.55 | 17.59 | 17.46 | 17.50 | 51,234 | -0.04(-0.22%) |
Mar 01, 2012 | 17.49 | 17.56 | 17.48 | 17.54 | 548,762 | +0.09(+0.53%) |
Feb 29, 2012 | 17.52 | 17.55 | 17.45 | 17.45 | 74,958 | -0.05(-0.27%) |
Feb 28, 2012 | 17.37 | 17.50 | 17.36 | 17.50 | 119,690 | +0.15(+0.84%) |
Feb 27, 2012 | 17.22 | 17.39 | 17.22 | 17.35 | 324,381 | +0.04(+0.25%) |
Feb 24, 2012 | 17.33 | 17.36 | 17.29 | 17.31 | 67,028 | -0.00(-0.01%) |
Feb 23, 2012 | 17.22 | 17.32 | 17.18 | 17.31 | 68,630 | +0.09(+0.54%) |
Feb 22, 2012 | 17.27 | 17.30 | 17.18 | 17.22 | 111,135 | -0.07(-0.39%) |
Feb 21, 2012 | 17.43 | 17.43 | 17.26 | 17.28 | 71,531 | -0.12(-0.67%) |
Feb 17, 2012 | 17.34 | 17.42 | 17.33 | 17.40 | 100,406 | +0.13(+0.74%) |
Feb 16, 2012 | 17.16 | 17.28 | 17.15 | 17.27 | 61,097 | +0.11(+0.67%) |
Feb 15, 2012 | 17.29 | 17.31 | 17.14 | 17.16 | 53,465 | -0.06(-0.33%) |
Feb 14, 2012 | 17.18 | 17.24 | 17.13 | 17.22 | 72,383 | -0.00(-0.03%) |
Feb 13, 2012 | 17.20 | 17.26 | 17.19 | 17.22 | 607,485 | +0.08(+0.44%) |
Feb 10, 2012 | 17.12 | 17.15 | 17.07 | 17.14 | 184,081 | -0.09(-0.52%) |
Feb 09, 2012 | 17.20 | 17.23 | 17.08 | 17.23 | 78,837 | +0.06(+0.35%) |
Feb 08, 2012 | 17.16 | 17.22 | 17.09 | 17.17 | 90,239 | +0.02(+0.13%) |
Feb 07, 2012 | 17.03 | 17.17 | 17.03 | 17.15 | 38,746 | +0.04(+0.25%) |
Feb 06, 2012 | 17.10 | 17.13 | 17.08 | 17.11 | 66,631 | -0.03(-0.20%) |
Feb 03, 2012 | 17.02 | 17.16 | 17.02 | 17.14 | 85,964 | +0.25(+1.49%) |
Feb 02, 2012 | 16.92 | 16.92 | 16.82 | 16.89 | 79,060 | -0.01(-0.05%) |
Feb 01, 2012 | 16.84 | 16.95 | 16.82 | 16.90 | 126,942 | +0.13(+0.76%) |
Jan 31, 2012 | 16.88 | 16.88 | 16.70 | 16.77 | 97,304 | -0.02(-0.15%) |
Jan 30, 2012 | 16.74 | 16.81 | 16.62 | 16.80 | 107,703 | -0.06(-0.33%) |
Jan 27, 2012 | 16.80 | 16.89 | 16.75 | 16.85 | 101,968 | +0.02(+0.13%) |
Jan 26, 2012 | 16.96 | 16.98 | 16.78 | 16.83 | 99,683 | -0.04(-0.23%) |
Jan 25, 2012 | 16.72 | 16.88 | 16.71 | 16.87 | 61,521 | +0.12(+0.71%) |
Jan 24, 2012 | 16.62 | 16.75 | 16.62 | 16.75 | 166,564 | +0.03(+0.16%) |
Jan 23, 2012 | 16.76 | 16.80 | 16.63 | 16.72 | 130,526 | -0.01(-0.08%) |
Jan 20, 2012 | 16.81 | 16.81 | 16.69 | 16.74 | 61,654 | -0.09(-0.52%) |
Jan 19, 2012 | 16.63 | 16.82 | 16.63 | 16.82 | 161,722 | +0.18(+1.06%) |
Jan 18, 2012 | 16.45 | 16.65 | 16.45 | 16.65 | 392,882 | +0.22(+1.32%) |
Jan 17, 2012 | 16.50 | 16.52 | 16.42 | 16.43 | 118,431 | +0.09(+0.55%) |
Jan 13, 2012 | 16.33 | 16.35 | 16.21 | 16.34 | 108,729 | -0.05(-0.30%) |
Jan 12, 2012 | 16.42 | 16.42 | 16.29 | 16.39 | 316,459 | +0.03(+0.16%) |
Jan 11, 2012 | 16.29 | 16.37 | 16.29 | 16.36 | 143,285 | +0.05(+0.30%) |
Jan 10, 2012 | 16.36 | 16.36 | 16.28 | 16.31 | 103,972 | +0.08(+0.47%) |
Jan 09, 2012 | 16.22 | 16.26 | 16.15 | 16.24 | 58,588 | +0.00(+0.01%) |
Jan 06, 2012 | 16.21 | 16.29 | 16.17 | 16.23 | 207,984 | -0.01(-0.06%) |
Jan 05, 2012 | 16.02 | 16.25 | 15.99 | 16.24 | 84,009 | +0.08(+0.49%) |