Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.17 | 19.17 | 18.49 | 18.49 | 279,259 | -0.55(-2.89%) |
Mar 29, 2012 | 19.15 | 19.21 | 18.67 | 19.04 | 176,349 | -0.26(-1.33%) |
Mar 28, 2012 | 19.17 | 19.30 | 19.01 | 19.29 | 178,755 | +0.16(+0.82%) |
Mar 27, 2012 | 19.12 | 19.19 | 19.05 | 19.14 | 169,193 | -0.01(-0.05%) |
Mar 26, 2012 | 18.94 | 19.31 | 18.94 | 19.15 | 251,017 | +0.39(+2.10%) |
Mar 23, 2012 | 18.72 | 18.83 | 18.57 | 18.75 | 93,692 | +0.06(+0.34%) |
Mar 22, 2012 | 18.64 | 18.69 | 18.50 | 18.69 | 149,383 | -0.07(-0.39%) |
Mar 21, 2012 | 18.92 | 18.92 | 18.68 | 18.76 | 163,520 | -0.13(-0.68%) |
Mar 20, 2012 | 18.94 | 19.05 | 18.85 | 18.89 | 139,014 | -0.17(-0.91%) |
Mar 19, 2012 | 18.91 | 19.19 | 18.91 | 19.06 | 277,585 | +0.24(+1.27%) |
Mar 16, 2012 | 18.50 | 18.99 | 18.48 | 18.83 | 282,427 | +0.34(+1.84%) |
Mar 15, 2012 | 18.50 | 18.57 | 18.26 | 18.49 | 126,961 | +0.01(+0.05%) |
Mar 14, 2012 | 18.27 | 18.53 | 18.25 | 18.48 | 145,242 | +0.23(+1.26%) |
Mar 13, 2012 | 18.17 | 18.26 | 17.96 | 18.25 | 119,114 | +0.17(+0.96%) |
Mar 12, 2012 | 18.34 | 18.34 | 17.90 | 18.07 | 86,734 | -0.28(-1.55%) |
Mar 09, 2012 | 18.20 | 18.59 | 18.08 | 18.36 | 126,678 | +0.21(+1.16%) |
Mar 08, 2012 | 18.08 | 18.19 | 17.76 | 18.15 | 85,257 | +0.16(+0.87%) |
Mar 07, 2012 | 17.92 | 18.03 | 17.73 | 17.99 | 102,469 | +0.11(+0.62%) |
Mar 06, 2012 | 17.84 | 18.00 | 17.81 | 17.88 | 174,384 | -0.13(-0.71%) |
Mar 05, 2012 | 17.75 | 18.07 | 17.41 | 18.01 | 198,134 | +0.26(+1.45%) |
Mar 02, 2012 | 18.17 | 18.21 | 17.63 | 17.75 | 255,015 | -0.40(-2.22%) |
Mar 01, 2012 | 18.62 | 18.65 | 18.11 | 18.16 | 195,421 | -0.41(-2.22%) |
Feb 29, 2012 | 18.35 | 18.98 | 18.21 | 18.57 | 488,641 | +0.31(+1.71%) |
Feb 28, 2012 | 18.26 | 18.30 | 18.03 | 18.26 | 339,428 | +0.03(+0.15%) |
Feb 27, 2012 | 18.18 | 18.27 | 17.95 | 18.23 | 234,306 | -0.06(-0.35%) |
Feb 24, 2012 | 17.55 | 18.35 | 17.44 | 18.29 | 324,166 | +0.70(+3.96%) |
Feb 23, 2012 | 16.99 | 17.84 | 16.20 | 17.60 | 366,853 | +0.86(+5.15%) |
Feb 22, 2012 | 16.62 | 16.90 | 16.53 | 16.73 | 332,698 | +0.09(+0.55%) |
Feb 21, 2012 | 16.46 | 16.75 | 16.32 | 16.64 | 224,123 | +0.32(+1.97%) |
Feb 17, 2012 | 16.33 | 16.46 | 16.17 | 16.32 | 139,997 | +0.05(+0.34%) |
Feb 16, 2012 | 15.85 | 16.35 | 15.79 | 16.27 | 109,754 | +0.32(+2.01%) |
Feb 15, 2012 | 16.06 | 16.13 | 15.84 | 15.95 | 149,615 | -0.08(-0.52%) |
Feb 14, 2012 | 15.79 | 16.03 | 15.65 | 16.03 | 299,915 | +0.20(+1.28%) |
Feb 13, 2012 | 15.80 | 15.93 | 15.67 | 15.83 | 165,103 | +0.13(+0.82%) |
Feb 10, 2012 | 15.57 | 15.71 | 15.34 | 15.70 | 131,179 | -0.03(-0.17%) |
Feb 09, 2012 | 15.47 | 15.75 | 15.33 | 15.73 | 165,941 | +0.27(+1.72%) |
Feb 08, 2012 | 15.44 | 15.59 | 15.24 | 15.46 | 162,912 | +0.03(+0.18%) |
Feb 07, 2012 | 15.32 | 15.50 | 15.22 | 15.43 | 258,518 | +0.06(+0.42%) |
Feb 06, 2012 | 15.21 | 15.39 | 15.06 | 15.37 | 228,544 | +0.08(+0.54%) |
Feb 03, 2012 | 15.11 | 15.33 | 14.90 | 15.28 | 222,916 | +0.38(+2.52%) |
Feb 02, 2012 | 15.00 | 15.19 | 14.69 | 14.91 | 279,842 | -0.17(-1.10%) |
Feb 01, 2012 | 14.95 | 15.14 | 14.83 | 15.07 | 288,209 | +0.17(+1.11%) |
Jan 31, 2012 | 15.96 | 16.10 | 14.75 | 14.91 | 372,762 | -1.17(-7.25%) |
Jan 30, 2012 | 16.25 | 16.27 | 16.05 | 16.07 | 92,289 | -0.33(-2.01%) |
Jan 27, 2012 | 16.37 | 16.46 | 16.31 | 16.40 | 141,361 | -0.06(-0.39%) |
Jan 26, 2012 | 16.53 | 16.86 | 16.39 | 16.47 | 235,912 | +0.02(+0.11%) |
Jan 25, 2012 | 16.13 | 16.55 | 16.06 | 16.45 | 138,512 | +0.25(+1.53%) |
Jan 24, 2012 | 16.04 | 16.24 | 15.85 | 16.20 | 110,582 | +0.04(+0.23%) |
Jan 23, 2012 | 16.42 | 16.61 | 16.04 | 16.17 | 179,170 | -0.25(-1.51%) |
Jan 20, 2012 | 16.43 | 16.49 | 16.23 | 16.41 | 151,284 | -0.05(-0.33%) |
Jan 19, 2012 | 16.48 | 16.54 | 16.33 | 16.47 | 149,259 | +0.03(+0.17%) |
Jan 18, 2012 | 16.30 | 16.53 | 16.20 | 16.44 | 286,533 | +0.06(+0.39%) |
Jan 17, 2012 | 16.46 | 16.49 | 16.22 | 16.38 | 295,640 | +0.09(+0.56%) |
Jan 13, 2012 | 16.49 | 16.49 | 16.04 | 16.28 | 191,196 | -0.37(-2.20%) |
Jan 12, 2012 | 16.46 | 16.70 | 16.22 | 16.65 | 162,231 | +0.27(+1.62%) |
Jan 11, 2012 | 16.45 | 16.63 | 16.34 | 16.39 | 201,398 | -0.10(-0.61%) |
Jan 10, 2012 | 16.42 | 16.58 | 16.34 | 16.49 | 161,778 | +0.30(+1.87%) |
Jan 09, 2012 | 16.38 | 16.38 | 16.11 | 16.18 | 183,964 | -0.24(-1.45%) |
Jan 06, 2012 | 16.79 | 16.79 | 16.39 | 16.42 | 93,151 | -0.40(-2.40%) |
Jan 05, 2012 | 16.84 | 17.02 | 16.61 | 16.83 | 65,493 | -0.09(-0.54%) |