Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.20 | 19.20 | 18.52 | 18.52 | 278,790 | -0.55(-2.89%) |
Mar 29, 2012 | 19.18 | 19.24 | 18.70 | 19.07 | 176,052 | -0.26(-1.33%) |
Mar 28, 2012 | 19.21 | 19.34 | 19.04 | 19.33 | 178,454 | +0.16(+0.81%) |
Mar 27, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 168,909 | -0.01(-0.05%) |
Mar 26, 2012 | 18.97 | 19.34 | 18.97 | 19.18 | 250,595 | +0.40(+2.10%) |
Mar 23, 2012 | 18.75 | 18.86 | 18.60 | 18.78 | 93,534 | +0.06(+0.34%) |
Mar 22, 2012 | 18.67 | 18.72 | 18.53 | 18.72 | 149,132 | -0.07(-0.39%) |
Mar 21, 2012 | 18.95 | 18.95 | 18.71 | 18.79 | 163,245 | -0.13(-0.68%) |
Mar 20, 2012 | 18.97 | 19.08 | 18.89 | 18.92 | 138,780 | -0.17(-0.91%) |
Mar 19, 2012 | 18.94 | 19.23 | 18.94 | 19.10 | 277,118 | +0.24(+1.27%) |
Mar 16, 2012 | 18.54 | 19.02 | 18.51 | 18.86 | 281,952 | +0.34(+1.84%) |
Mar 15, 2012 | 18.54 | 18.60 | 18.29 | 18.52 | 126,748 | +0.01(+0.05%) |
Mar 14, 2012 | 18.30 | 18.56 | 18.28 | 18.51 | 144,998 | +0.23(+1.26%) |
Mar 13, 2012 | 18.20 | 18.29 | 17.99 | 18.28 | 118,914 | +0.17(+0.96%) |
Mar 12, 2012 | 18.37 | 18.37 | 17.93 | 18.10 | 86,589 | -0.28(-1.55%) |
Mar 09, 2012 | 18.23 | 18.62 | 18.11 | 18.39 | 126,465 | +0.21(+1.16%) |
Mar 08, 2012 | 18.11 | 18.22 | 17.79 | 18.18 | 85,114 | +0.16(+0.87%) |
Mar 07, 2012 | 17.95 | 18.06 | 17.75 | 18.02 | 102,297 | +0.11(+0.62%) |
Mar 06, 2012 | 17.87 | 18.03 | 17.84 | 17.91 | 174,091 | -0.13(-0.71%) |
Mar 05, 2012 | 17.78 | 18.10 | 17.44 | 18.04 | 197,801 | +0.26(+1.45%) |
Mar 02, 2012 | 18.21 | 18.24 | 17.66 | 17.78 | 254,586 | -0.40(-2.22%) |
Mar 01, 2012 | 18.66 | 18.68 | 18.14 | 18.19 | 195,093 | -0.41(-2.22%) |
Feb 29, 2012 | 18.38 | 19.01 | 18.24 | 18.60 | 487,819 | +0.31(+1.71%) |
Feb 28, 2012 | 18.29 | 18.33 | 18.06 | 18.29 | 338,857 | +0.03(+0.15%) |
Feb 27, 2012 | 18.21 | 18.30 | 17.98 | 18.26 | 233,912 | -0.06(-0.35%) |
Feb 24, 2012 | 17.58 | 18.38 | 17.47 | 18.32 | 323,621 | +0.70(+3.96%) |
Feb 23, 2012 | 17.02 | 17.87 | 16.23 | 17.63 | 366,236 | +0.86(+5.15%) |
Feb 22, 2012 | 16.65 | 16.93 | 16.56 | 16.76 | 332,138 | +0.09(+0.55%) |
Feb 21, 2012 | 16.49 | 16.78 | 16.35 | 16.67 | 223,746 | +0.32(+1.97%) |
Feb 17, 2012 | 16.36 | 16.49 | 16.20 | 16.35 | 139,762 | +0.06(+0.34%) |
Feb 16, 2012 | 15.88 | 16.38 | 15.82 | 16.29 | 109,569 | +0.32(+2.01%) |
Feb 15, 2012 | 16.09 | 16.16 | 15.86 | 15.97 | 149,364 | -0.08(-0.52%) |
Feb 14, 2012 | 15.82 | 16.05 | 15.68 | 16.05 | 299,411 | +0.20(+1.28%) |
Feb 13, 2012 | 15.83 | 15.95 | 15.70 | 15.85 | 164,825 | +0.13(+0.82%) |
Feb 10, 2012 | 15.60 | 15.73 | 15.37 | 15.72 | 130,959 | -0.03(-0.18%) |
Feb 09, 2012 | 15.49 | 15.78 | 15.36 | 15.75 | 165,662 | +0.27(+1.72%) |
Feb 08, 2012 | 15.47 | 15.61 | 15.26 | 15.49 | 162,638 | +0.03(+0.18%) |
Feb 07, 2012 | 15.35 | 15.52 | 15.25 | 15.46 | 258,083 | +0.06(+0.42%) |
Feb 06, 2012 | 15.24 | 15.42 | 15.08 | 15.39 | 228,159 | +0.08(+0.54%) |
Feb 03, 2012 | 15.14 | 15.36 | 14.92 | 15.31 | 222,541 | +0.38(+2.52%) |
Feb 02, 2012 | 15.03 | 15.22 | 14.71 | 14.93 | 279,372 | -0.17(-1.10%) |
Feb 01, 2012 | 14.98 | 15.16 | 14.85 | 15.10 | 287,724 | +0.17(+1.11%) |
Jan 31, 2012 | 15.99 | 16.13 | 14.78 | 14.93 | 372,135 | -1.17(-7.25%) |
Jan 30, 2012 | 16.28 | 16.29 | 16.07 | 16.10 | 92,134 | -0.33(-2.01%) |
Jan 27, 2012 | 16.39 | 16.49 | 16.34 | 16.43 | 141,123 | -0.06(-0.39%) |
Jan 26, 2012 | 16.56 | 16.89 | 16.41 | 16.50 | 235,515 | +0.02(+0.11%) |
Jan 25, 2012 | 16.16 | 16.58 | 16.08 | 16.48 | 138,279 | +0.25(+1.53%) |
Jan 24, 2012 | 16.06 | 16.27 | 15.88 | 16.23 | 110,396 | +0.04(+0.23%) |
Jan 23, 2012 | 16.45 | 16.64 | 16.06 | 16.19 | 178,869 | -0.25(-1.51%) |
Jan 20, 2012 | 16.46 | 16.52 | 16.26 | 16.44 | 151,030 | -0.06(-0.33%) |
Jan 19, 2012 | 16.51 | 16.57 | 16.36 | 16.50 | 149,008 | +0.03(+0.17%) |
Jan 18, 2012 | 16.33 | 16.56 | 16.23 | 16.47 | 286,051 | +0.06(+0.39%) |
Jan 17, 2012 | 16.49 | 16.51 | 16.25 | 16.40 | 295,143 | +0.09(+0.56%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.06 | 16.31 | 190,874 | -0.37(-2.20%) |
Jan 12, 2012 | 16.49 | 16.73 | 16.25 | 16.68 | 161,958 | +0.27(+1.62%) |
Jan 11, 2012 | 16.48 | 16.66 | 16.37 | 16.41 | 201,059 | -0.10(-0.61%) |
Jan 10, 2012 | 16.45 | 16.61 | 16.37 | 16.51 | 161,506 | +0.30(+1.87%) |
Jan 09, 2012 | 16.40 | 16.40 | 16.14 | 16.21 | 183,654 | -0.24(-1.45%) |
Jan 06, 2012 | 16.82 | 16.82 | 16.42 | 16.45 | 92,994 | -0.40(-2.40%) |
Jan 05, 2012 | 16.86 | 17.05 | 16.64 | 16.85 | 65,383 | -0.09(-0.54%) |