Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.26 | 19.26 | 18.80 | 18.91 | 253,774 | -0.12(-0.64%) |
Mar 29, 2012 | 18.69 | 19.17 | 18.56 | 19.04 | 151,492 | +0.15(+0.79%) |
Mar 28, 2012 | 18.90 | 19.09 | 18.56 | 18.89 | 190,939 | -0.01(-0.07%) |
Mar 27, 2012 | 19.01 | 19.17 | 18.89 | 18.90 | 127,675 | -0.03(-0.18%) |
Mar 26, 2012 | 18.65 | 19.04 | 18.44 | 18.93 | 235,487 | +0.59(+3.19%) |
Mar 23, 2012 | 18.33 | 18.44 | 17.86 | 18.35 | 227,640 | -0.05(-0.30%) |
Mar 22, 2012 | 18.14 | 18.42 | 17.97 | 18.40 | 217,492 | -0.05(-0.26%) |
Mar 21, 2012 | 18.63 | 18.70 | 18.31 | 18.45 | 166,511 | -0.16(-0.88%) |
Mar 20, 2012 | 18.73 | 18.89 | 18.47 | 18.61 | 192,720 | -0.33(-1.73%) |
Mar 19, 2012 | 18.66 | 19.58 | 18.57 | 18.94 | 243,254 | +0.25(+1.31%) |
Mar 16, 2012 | 18.80 | 18.80 | 18.31 | 18.70 | 701,904 | -0.06(-0.33%) |
Mar 15, 2012 | 18.32 | 18.78 | 18.10 | 18.76 | 119,446 | +0.44(+2.42%) |
Mar 14, 2012 | 18.62 | 18.87 | 18.24 | 18.31 | 146,173 | -0.36(-1.93%) |
Mar 13, 2012 | 18.49 | 18.69 | 18.05 | 18.68 | 216,293 | +0.42(+2.28%) |
Mar 12, 2012 | 18.04 | 18.31 | 17.91 | 18.26 | 147,031 | +0.20(+1.09%) |
Mar 09, 2012 | 17.77 | 18.53 | 17.65 | 18.06 | 323,408 | +0.30(+1.69%) |
Mar 08, 2012 | 17.52 | 17.97 | 17.38 | 17.76 | 228,538 | +0.40(+2.28%) |
Mar 07, 2012 | 17.41 | 17.43 | 17.11 | 17.37 | 270,200 | +0.03(+0.16%) |
Mar 06, 2012 | 17.31 | 17.58 | 17.21 | 17.34 | 352,558 | -0.25(-1.43%) |
Mar 05, 2012 | 17.09 | 17.80 | 17.09 | 17.59 | 462,286 | +0.39(+2.26%) |
Mar 02, 2012 | 17.44 | 17.55 | 17.02 | 17.20 | 324,114 | -0.26(-1.48%) |
Mar 01, 2012 | 17.37 | 17.94 | 17.37 | 17.46 | 329,619 | +0.23(+1.34%) |
Feb 29, 2012 | 17.68 | 17.87 | 17.16 | 17.23 | 338,865 | -0.35(-2.02%) |
Feb 28, 2012 | 17.84 | 18.04 | 17.33 | 17.58 | 184,104 | -0.23(-1.30%) |
Feb 27, 2012 | 17.39 | 17.98 | 17.04 | 17.82 | 366,863 | +0.26(+1.48%) |
Feb 24, 2012 | 18.06 | 18.06 | 17.53 | 17.56 | 180,514 | -0.42(-2.35%) |
Feb 23, 2012 | 17.33 | 18.01 | 17.20 | 17.98 | 243,673 | +0.61(+3.54%) |
Feb 22, 2012 | 17.75 | 17.81 | 17.35 | 17.37 | 134,248 | -0.41(-2.32%) |
Feb 21, 2012 | 17.91 | 18.27 | 17.67 | 17.78 | 138,910 | -0.07(-0.42%) |
Feb 17, 2012 | 18.10 | 18.14 | 17.81 | 17.85 | 148,889 | -0.16(-0.86%) |
Feb 16, 2012 | 17.20 | 18.12 | 17.14 | 18.01 | 287,650 | +0.80(+4.67%) |
Feb 15, 2012 | 17.71 | 17.71 | 17.12 | 17.20 | 236,986 | -0.36(-2.08%) |
Feb 14, 2012 | 17.78 | 17.89 | 17.31 | 17.57 | 151,609 | -0.32(-1.78%) |
Feb 13, 2012 | 17.71 | 17.89 | 17.45 | 17.89 | 222,385 | +0.44(+2.52%) |
Feb 10, 2012 | 17.60 | 17.80 | 17.38 | 17.45 | 163,286 | -0.45(-2.49%) |
Feb 09, 2012 | 18.20 | 18.29 | 17.77 | 17.89 | 387,411 | -0.30(-1.63%) |
Feb 08, 2012 | 17.42 | 19.00 | 17.42 | 18.19 | 800,997 | -0.60(-3.20%) |
Feb 07, 2012 | 18.90 | 18.96 | 18.63 | 18.79 | 435,976 | -0.26(-1.38%) |
Feb 06, 2012 | 19.34 | 19.47 | 19.02 | 19.05 | 357,707 | -0.41(-2.08%) |
Feb 03, 2012 | 18.92 | 19.76 | 18.83 | 19.46 | 372,215 | +0.84(+4.54%) |
Feb 02, 2012 | 18.80 | 18.92 | 18.49 | 18.62 | 273,990 | -0.18(-0.94%) |
Feb 01, 2012 | 18.58 | 18.91 | 18.53 | 18.79 | 437,615 | +0.46(+2.51%) |
Jan 31, 2012 | 18.64 | 18.76 | 18.14 | 18.33 | 509,609 | -0.13(-0.70%) |
Jan 30, 2012 | 18.34 | 18.69 | 18.16 | 18.46 | 619,987 | -0.14(-0.73%) |
Jan 27, 2012 | 18.41 | 18.91 | 18.40 | 18.60 | 257,519 | +0.04(+0.22%) |
Jan 26, 2012 | 18.54 | 18.60 | 18.24 | 18.55 | 211,114 | +0.20(+1.10%) |
Jan 25, 2012 | 17.79 | 18.41 | 17.70 | 18.35 | 213,109 | +0.56(+3.15%) |
Jan 24, 2012 | 17.56 | 17.83 | 17.39 | 17.79 | 294,543 | +0.05(+0.27%) |
Jan 23, 2012 | 17.90 | 18.14 | 17.53 | 17.74 | 164,075 | -0.16(-0.87%) |
Jan 20, 2012 | 17.76 | 18.05 | 17.71 | 17.90 | 220,871 | +0.16(+0.88%) |
Jan 19, 2012 | 17.80 | 17.94 | 17.64 | 17.74 | 317,955 | -0.01(-0.04%) |
Jan 18, 2012 | 17.52 | 17.76 | 17.33 | 17.75 | 238,385 | +0.24(+1.35%) |
Jan 17, 2012 | 17.62 | 17.84 | 17.43 | 17.51 | 252,948 | +0.11(+0.66%) |
Jan 13, 2012 | 17.53 | 17.82 | 17.12 | 17.40 | 323,129 | -0.43(-2.39%) |
Jan 12, 2012 | 17.73 | 17.87 | 17.23 | 17.82 | 235,594 | +0.18(+1.03%) |
Jan 11, 2012 | 17.40 | 17.79 | 17.40 | 17.64 | 255,595 | +0.12(+0.69%) |
Jan 10, 2012 | 17.66 | 17.79 | 17.36 | 17.52 | 225,187 | +0.19(+1.09%) |
Jan 09, 2012 | 17.34 | 17.40 | 16.91 | 17.33 | 345,411 | +0.14(+0.79%) |
Jan 06, 2012 | 17.53 | 17.55 | 17.06 | 17.20 | 303,266 | -0.37(-2.12%) |
Jan 05, 2012 | 17.40 | 17.74 | 17.02 | 17.57 | 404,500 | -0.01(-0.08%) |