Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.59 | 18.10 | 17.49 | 17.58 | 205,477 | +0.16(+0.95%) |
Mar 29, 2012 | 17.53 | 17.74 | 17.16 | 17.42 | 184,479 | -0.28(-1.60%) |
Mar 28, 2012 | 18.22 | 18.42 | 17.69 | 17.70 | 194,637 | -0.53(-2.89%) |
Mar 27, 2012 | 18.61 | 18.62 | 18.23 | 18.23 | 123,272 | -0.35(-1.86%) |
Mar 26, 2012 | 18.29 | 18.80 | 18.09 | 18.57 | 167,716 | +0.53(+2.96%) |
Mar 23, 2012 | 17.69 | 18.07 | 17.54 | 18.04 | 155,524 | +0.33(+1.86%) |
Mar 22, 2012 | 18.12 | 18.14 | 17.46 | 17.71 | 229,436 | -0.54(-2.97%) |
Mar 21, 2012 | 18.54 | 18.57 | 18.17 | 18.25 | 107,908 | -0.23(-1.23%) |
Mar 20, 2012 | 18.86 | 18.86 | 18.32 | 18.48 | 86,705 | -0.47(-2.49%) |
Mar 19, 2012 | 19.04 | 19.22 | 18.90 | 18.95 | 118,023 | -0.07(-0.37%) |
Mar 16, 2012 | 19.33 | 19.33 | 18.86 | 19.02 | 210,502 | -0.21(-1.10%) |
Mar 15, 2012 | 18.54 | 19.57 | 18.37 | 19.23 | 282,403 | +0.99(+5.40%) |
Mar 14, 2012 | 18.60 | 18.61 | 18.07 | 18.25 | 106,323 | -0.35(-1.88%) |
Mar 13, 2012 | 18.20 | 18.64 | 18.02 | 18.60 | 182,117 | +0.65(+3.63%) |
Mar 12, 2012 | 18.53 | 18.61 | 17.94 | 17.95 | 171,589 | -0.60(-3.22%) |
Mar 09, 2012 | 18.14 | 18.61 | 17.95 | 18.54 | 403,716 | +0.27(+1.50%) |
Mar 08, 2012 | 17.93 | 18.29 | 17.84 | 18.27 | 166,581 | +0.50(+2.83%) |
Mar 07, 2012 | 17.58 | 17.82 | 17.37 | 17.76 | 264,819 | +0.25(+1.43%) |
Mar 06, 2012 | 18.14 | 19.03 | 17.44 | 17.51 | 271,967 | -0.93(-5.07%) |
Mar 05, 2012 | 18.39 | 18.72 | 17.82 | 18.45 | 236,319 | -0.05(-0.30%) |
Mar 02, 2012 | 19.12 | 19.45 | 18.39 | 18.50 | 456,366 | -0.60(-3.16%) |
Mar 01, 2012 | 19.23 | 19.54 | 19.04 | 19.11 | 374,954 | +0.08(+0.41%) |
Feb 29, 2012 | 19.48 | 19.77 | 18.97 | 19.03 | 432,791 | -0.34(-1.74%) |
Feb 28, 2012 | 19.70 | 19.85 | 19.07 | 19.37 | 391,938 | -0.40(-2.03%) |
Feb 27, 2012 | 18.10 | 20.03 | 18.10 | 19.77 | 451,862 | +1.51(+8.26%) |
Feb 24, 2012 | 18.72 | 18.72 | 18.20 | 18.26 | 71,904 | -0.49(-2.64%) |
Feb 23, 2012 | 18.17 | 18.81 | 18.01 | 18.75 | 290,083 | +0.60(+3.33%) |
Feb 22, 2012 | 18.03 | 18.32 | 17.84 | 18.15 | 166,394 | +0.06(+0.35%) |
Feb 21, 2012 | 18.19 | 18.21 | 17.75 | 18.09 | 235,990 | -0.02(-0.13%) |
Feb 17, 2012 | 18.46 | 18.64 | 17.98 | 18.11 | 216,705 | -0.24(-1.28%) |
Feb 16, 2012 | 18.03 | 18.42 | 17.94 | 18.35 | 129,301 | +0.28(+1.57%) |
Feb 15, 2012 | 18.54 | 18.54 | 17.83 | 18.06 | 227,499 | -0.39(-2.13%) |
Feb 14, 2012 | 18.38 | 18.56 | 18.19 | 18.46 | 201,770 | -0.05(-0.30%) |
Feb 13, 2012 | 18.68 | 19.24 | 18.34 | 18.51 | 147,228 | +0.04(+0.21%) |
Feb 10, 2012 | 18.51 | 18.60 | 18.32 | 18.47 | 144,232 | -0.31(-1.63%) |
Feb 09, 2012 | 18.53 | 18.90 | 18.46 | 18.78 | 218,644 | +0.28(+1.53%) |
Feb 08, 2012 | 18.55 | 18.68 | 18.32 | 18.50 | 173,871 | +0.01(+0.04%) |
Feb 07, 2012 | 18.21 | 18.50 | 18.00 | 18.49 | 191,993 | +0.10(+0.56%) |
Feb 06, 2012 | 18.11 | 18.45 | 17.98 | 18.39 | 142,882 | +0.17(+0.91%) |
Feb 03, 2012 | 18.07 | 18.38 | 18.02 | 18.22 | 235,303 | +0.45(+2.52%) |
Feb 02, 2012 | 17.68 | 17.98 | 17.62 | 17.77 | 252,964 | +0.15(+0.85%) |
Feb 01, 2012 | 17.19 | 17.81 | 16.95 | 17.62 | 216,908 | +0.60(+3.55%) |
Jan 31, 2012 | 16.97 | 17.09 | 16.66 | 17.02 | 184,947 | +0.13(+0.79%) |
Jan 30, 2012 | 16.39 | 16.91 | 16.24 | 16.89 | 137,883 | +0.30(+1.80%) |
Jan 27, 2012 | 16.34 | 16.69 | 16.26 | 16.59 | 108,089 | +0.17(+1.05%) |
Jan 26, 2012 | 16.25 | 16.45 | 16.04 | 16.41 | 135,971 | +0.29(+1.80%) |
Jan 25, 2012 | 15.49 | 16.38 | 15.39 | 16.12 | 122,468 | +0.57(+3.69%) |
Jan 24, 2012 | 15.17 | 15.55 | 15.17 | 15.55 | 69,679 | +0.25(+1.64%) |
Jan 23, 2012 | 15.38 | 15.51 | 15.06 | 15.30 | 54,789 | -0.11(-0.71%) |
Jan 20, 2012 | 15.12 | 15.49 | 15.12 | 15.41 | 120,523 | +0.21(+1.40%) |
Jan 19, 2012 | 15.36 | 15.36 | 15.01 | 15.20 | 92,305 | -0.13(-0.82%) |
Jan 18, 2012 | 15.11 | 15.37 | 15.11 | 15.32 | 112,095 | +0.21(+1.40%) |
Jan 17, 2012 | 15.37 | 15.51 | 15.00 | 15.11 | 132,764 | -0.13(-0.88%) |
Jan 13, 2012 | 15.14 | 15.46 | 14.96 | 15.24 | 131,087 | -0.14(-0.92%) |
Jan 12, 2012 | 15.31 | 15.41 | 15.20 | 15.38 | 106,057 | +0.11(+0.72%) |
Jan 11, 2012 | 14.97 | 15.31 | 14.92 | 15.28 | 70,301 | +0.27(+1.83%) |
Jan 10, 2012 | 14.85 | 15.16 | 14.63 | 15.00 | 167,825 | +0.37(+2.52%) |
Jan 09, 2012 | 14.77 | 14.87 | 14.41 | 14.63 | 476,749 | -0.03(-0.21%) |
Jan 06, 2012 | 14.73 | 15.00 | 14.62 | 14.66 | 135,214 | -0.06(-0.43%) |
Jan 05, 2012 | 14.40 | 14.95 | 14.26 | 14.73 | 236,273 | +0.24(+1.68%) |