Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.62 | 28.52 | 26.96 | 27.09 | 124,787 | -0.34(-1.25%) |
Mar 29, 2012 | 27.21 | 27.87 | 26.68 | 27.43 | 97,740 | +0.44(+1.62%) |
Mar 28, 2012 | 25.50 | 27.46 | 25.43 | 26.99 | 143,773 | +2.12(+8.53%) |
Mar 27, 2012 | 24.37 | 25.21 | 24.03 | 24.87 | 49,585 | +0.53(+2.18%) |
Mar 26, 2012 | 24.62 | 24.90 | 24.06 | 24.34 | 47,400 | +0.06(+0.26%) |
Mar 23, 2012 | 24.15 | 24.47 | 24.03 | 24.28 | 32,620 | +0.12(+0.52%) |
Mar 22, 2012 | 24.40 | 24.56 | 23.78 | 24.15 | 40,137 | -0.50(-2.03%) |
Mar 21, 2012 | 24.68 | 24.87 | 24.03 | 24.65 | 51,953 | +0.06(+0.25%) |
Mar 20, 2012 | 23.97 | 24.65 | 23.87 | 24.59 | 132,529 | +0.62(+2.60%) |
Mar 19, 2012 | 23.22 | 24.96 | 23.03 | 23.97 | 138,741 | +0.78(+3.36%) |
Mar 16, 2012 | 21.22 | 23.25 | 21.22 | 23.19 | 258,621 | +2.25(+10.73%) |
Mar 15, 2012 | 20.03 | 21.06 | 20.00 | 20.94 | 36,224 | +0.84(+4.19%) |
Mar 14, 2012 | 20.41 | 20.44 | 19.85 | 20.10 | 36,799 | -0.34(-1.68%) |
Mar 13, 2012 | 20.19 | 20.44 | 20.07 | 20.44 | 17,150 | +0.28(+1.39%) |
Mar 12, 2012 | 20.41 | 20.44 | 20.00 | 20.16 | 23,331 | -0.25(-1.22%) |
Mar 09, 2012 | 20.56 | 20.75 | 20.13 | 20.41 | 39,585 | -0.25(-1.21%) |
Mar 08, 2012 | 20.50 | 20.66 | 20.19 | 20.66 | 29,205 | +0.31(+1.53%) |
Mar 07, 2012 | 19.97 | 20.38 | 19.78 | 20.35 | 20,560 | +0.47(+2.35%) |
Mar 06, 2012 | 20.22 | 20.22 | 19.35 | 19.88 | 39,928 | -0.34(-1.70%) |
Mar 05, 2012 | 20.66 | 20.72 | 20.19 | 20.22 | 51,021 | +0.06(+0.31%) |
Mar 02, 2012 | 20.35 | 20.56 | 20.10 | 20.16 | 16,770 | -0.28(-1.37%) |
Mar 01, 2012 | 20.19 | 20.69 | 20.10 | 20.44 | 23,050 | +0.41(+2.03%) |
Feb 29, 2012 | 20.13 | 20.56 | 19.91 | 20.03 | 16,257 | -0.09(-0.47%) |
Feb 28, 2012 | 20.19 | 20.47 | 20.07 | 20.13 | 11,401 | +0.06(+0.31%) |
Feb 27, 2012 | 20.28 | 20.53 | 19.97 | 20.07 | 38,376 | -0.41(-1.98%) |
Feb 24, 2012 | 20.07 | 20.47 | 20.07 | 20.47 | 28,419 | +0.47(+2.34%) |
Feb 23, 2012 | 20.00 | 20.22 | 19.82 | 20.00 | 20,671 | +0.12(+0.63%) |
Feb 22, 2012 | 19.85 | 20.03 | 19.69 | 19.88 | 28,210 | -0.19(-0.93%) |
Feb 21, 2012 | 20.91 | 20.97 | 19.91 | 20.07 | 23,506 | -0.62(-3.02%) |
Feb 17, 2012 | 20.66 | 20.91 | 20.28 | 20.69 | 41,652 | +0.16(+0.76%) |
Feb 16, 2012 | 19.97 | 20.66 | 19.82 | 20.53 | 16,585 | +0.56(+2.81%) |
Feb 15, 2012 | 20.53 | 20.53 | 19.66 | 19.97 | 26,876 | -0.37(-1.84%) |
Feb 14, 2012 | 19.88 | 20.38 | 19.54 | 20.35 | 62,819 | +0.53(+2.68%) |
Feb 13, 2012 | 19.47 | 19.85 | 19.19 | 19.82 | 74,704 | +0.56(+2.92%) |
Feb 10, 2012 | 20.07 | 20.25 | 18.63 | 19.25 | 150,858 | -0.94(-4.64%) |
Feb 09, 2012 | 20.19 | 20.37 | 20.07 | 20.19 | 33,171 | -0.09(-0.46%) |
Feb 08, 2012 | 20.88 | 21.06 | 20.07 | 20.28 | 53,869 | -0.72(-3.42%) |
Feb 07, 2012 | 21.44 | 21.44 | 20.94 | 21.00 | 35,673 | -0.34(-1.61%) |
Feb 06, 2012 | 20.92 | 21.62 | 20.83 | 21.35 | 46,264 | +0.49(+2.34%) |
Feb 03, 2012 | 20.61 | 21.22 | 20.57 | 20.86 | 36,653 | +0.46(+2.25%) |
Feb 02, 2012 | 20.55 | 20.61 | 20.37 | 20.40 | 23,665 | +0.00(+0.00%) |
Feb 01, 2012 | 20.55 | 20.57 | 20.22 | 20.40 | 20,372 | +0.00(+0.00%) |
Jan 31, 2012 | 20.31 | 20.61 | 19.82 | 20.40 | 43,685 | +0.18(+0.91%) |
Jan 30, 2012 | 20.00 | 20.43 | 19.79 | 20.22 | 49,143 | +0.18(+0.91%) |
Jan 27, 2012 | 20.25 | 20.25 | 19.97 | 20.03 | 34,828 | -0.12(-0.61%) |
Jan 26, 2012 | 19.70 | 20.43 | 19.70 | 20.15 | 67,791 | +0.46(+2.33%) |
Jan 25, 2012 | 19.51 | 19.85 | 19.30 | 19.70 | 23,049 | +0.31(+1.57%) |
Jan 24, 2012 | 19.39 | 19.60 | 18.99 | 19.39 | 37,313 | -0.09(-0.47%) |
Jan 23, 2012 | 19.05 | 20.15 | 19.05 | 19.48 | 93,960 | +0.64(+3.40%) |
Jan 20, 2012 | 17.93 | 19.18 | 17.65 | 18.84 | 117,910 | +1.10(+6.20%) |
Jan 19, 2012 | 17.59 | 17.77 | 17.32 | 17.74 | 24,637 | +0.24(+1.40%) |
Jan 18, 2012 | 17.38 | 17.99 | 17.28 | 17.50 | 16,251 | +0.21(+1.24%) |
Jan 17, 2012 | 16.92 | 17.68 | 16.92 | 17.28 | 31,839 | +0.40(+2.35%) |
Jan 13, 2012 | 16.73 | 17.31 | 16.73 | 16.89 | 30,770 | +0.06(+0.36%) |
Jan 12, 2012 | 16.49 | 17.07 | 16.49 | 16.83 | 45,212 | +0.37(+2.23%) |
Jan 11, 2012 | 16.37 | 16.64 | 16.09 | 16.46 | 25,786 | +0.18(+1.13%) |
Jan 10, 2012 | 16.28 | 16.46 | 16.18 | 16.28 | 33,130 | +0.12(+0.76%) |
Jan 09, 2012 | 16.03 | 16.31 | 15.94 | 16.15 | 34,459 | +0.12(+0.76%) |
Jan 06, 2012 | 16.46 | 16.49 | 15.79 | 16.03 | 36,000 | -0.37(-2.23%) |
Jan 05, 2012 | 16.43 | 16.52 | 16.14 | 16.40 | 27,738 | -0.03(-0.19%) |