Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.90 | 16.90 | 16.58 | 16.59 | 398,933 | -0.13(-0.79%) |
Mar 29, 2012 | 16.80 | 16.84 | 16.44 | 16.72 | 366,286 | -0.24(-1.41%) |
Mar 28, 2012 | 16.82 | 17.04 | 16.74 | 16.96 | 286,410 | +0.13(+0.79%) |
Mar 27, 2012 | 16.94 | 17.04 | 16.82 | 16.83 | 344,936 | -0.13(-0.78%) |
Mar 26, 2012 | 16.98 | 17.14 | 16.89 | 16.96 | 521,287 | +0.12(+0.71%) |
Mar 23, 2012 | 16.43 | 16.90 | 16.34 | 16.84 | 858,508 | +0.37(+2.26%) |
Mar 22, 2012 | 16.47 | 16.53 | 16.34 | 16.47 | 298,520 | -0.17(-1.00%) |
Mar 21, 2012 | 16.72 | 16.77 | 16.52 | 16.64 | 294,787 | -0.02(-0.12%) |
Mar 20, 2012 | 16.70 | 16.81 | 16.52 | 16.66 | 325,248 | -0.19(-1.14%) |
Mar 19, 2012 | 16.61 | 17.08 | 16.31 | 16.85 | 441,105 | +0.23(+1.40%) |
Mar 16, 2012 | 16.58 | 16.77 | 16.38 | 16.62 | 857,502 | +0.06(+0.36%) |
Mar 15, 2012 | 16.33 | 16.64 | 16.19 | 16.56 | 376,315 | +0.31(+1.92%) |
Mar 14, 2012 | 16.29 | 16.52 | 16.13 | 16.25 | 311,937 | -0.08(-0.49%) |
Mar 13, 2012 | 16.00 | 16.36 | 15.86 | 16.33 | 453,728 | +0.50(+3.15%) |
Mar 12, 2012 | 15.83 | 15.89 | 15.67 | 15.83 | 286,083 | +0.03(+0.21%) |
Mar 09, 2012 | 15.53 | 15.97 | 15.48 | 15.79 | 342,766 | +0.27(+1.71%) |
Mar 08, 2012 | 15.48 | 15.62 | 15.32 | 15.53 | 386,247 | +0.15(+0.99%) |
Mar 07, 2012 | 15.32 | 15.57 | 15.18 | 15.38 | 508,960 | +0.13(+0.83%) |
Mar 06, 2012 | 15.41 | 15.47 | 15.22 | 15.25 | 530,628 | -0.36(-2.30%) |
Mar 05, 2012 | 15.36 | 15.66 | 15.30 | 15.61 | 344,057 | +0.18(+1.16%) |
Mar 02, 2012 | 15.76 | 15.91 | 15.30 | 15.43 | 486,307 | -0.36(-2.27%) |
Mar 01, 2012 | 15.77 | 16.12 | 15.73 | 15.79 | 551,041 | +0.13(+0.81%) |
Feb 29, 2012 | 15.95 | 16.10 | 15.63 | 15.66 | 397,396 | -0.25(-1.59%) |
Feb 28, 2012 | 15.88 | 16.09 | 15.74 | 15.91 | 281,837 | +0.07(+0.46%) |
Feb 27, 2012 | 15.58 | 16.02 | 15.50 | 15.84 | 373,122 | +0.13(+0.82%) |
Feb 24, 2012 | 15.94 | 15.96 | 15.65 | 15.71 | 336,612 | -0.24(-1.51%) |
Feb 23, 2012 | 15.47 | 15.98 | 15.37 | 15.95 | 330,426 | +0.47(+3.06%) |
Feb 22, 2012 | 15.89 | 15.89 | 15.47 | 15.48 | 340,262 | -0.43(-2.69%) |
Feb 21, 2012 | 16.08 | 16.11 | 15.72 | 15.91 | 357,730 | -0.19(-1.19%) |
Feb 17, 2012 | 16.06 | 16.25 | 15.97 | 16.10 | 276,784 | +0.05(+0.29%) |
Feb 16, 2012 | 15.52 | 16.10 | 15.52 | 16.05 | 405,477 | +0.54(+3.48%) |
Feb 15, 2012 | 15.77 | 15.79 | 15.42 | 15.51 | 394,935 | -0.20(-1.30%) |
Feb 14, 2012 | 15.93 | 15.93 | 15.56 | 15.72 | 240,128 | -0.27(-1.69%) |
Feb 13, 2012 | 15.93 | 16.08 | 15.87 | 15.99 | 269,265 | +0.26(+1.63%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.58 | 15.73 | 232,239 | -0.16(-1.04%) |
Feb 09, 2012 | 15.95 | 16.00 | 15.63 | 15.89 | 238,236 | -0.02(-0.12%) |
Feb 08, 2012 | 15.89 | 16.13 | 15.69 | 15.91 | 247,650 | +0.06(+0.37%) |
Feb 07, 2012 | 15.83 | 16.06 | 15.71 | 15.85 | 162,375 | -0.02(-0.12%) |
Feb 06, 2012 | 16.00 | 16.10 | 15.80 | 15.87 | 219,414 | -0.18(-1.15%) |
Feb 03, 2012 | 16.03 | 16.26 | 15.96 | 16.06 | 398,606 | +0.32(+2.05%) |
Feb 02, 2012 | 15.69 | 15.86 | 15.62 | 15.74 | 382,410 | +0.04(+0.25%) |
Feb 01, 2012 | 15.64 | 15.93 | 15.60 | 15.70 | 819,790 | +0.19(+1.23%) |
Jan 31, 2012 | 15.64 | 15.75 | 15.35 | 15.50 | 608,652 | +0.00(+0.00%) |
Jan 30, 2012 | 15.40 | 15.60 | 15.27 | 15.50 | 810,365 | -0.09(-0.59%) |
Jan 27, 2012 | 15.56 | 15.75 | 15.11 | 15.60 | 690,008 | -0.06(-0.38%) |
Jan 26, 2012 | 15.79 | 16.06 | 15.46 | 15.66 | 722,242 | -0.55(-3.37%) |
Jan 25, 2012 | 16.64 | 16.64 | 15.66 | 16.20 | 851,541 | -0.68(-4.01%) |
Jan 24, 2012 | 16.79 | 16.91 | 16.58 | 16.88 | 498,549 | +0.01(+0.04%) |
Jan 23, 2012 | 16.90 | 16.97 | 16.72 | 16.87 | 431,955 | +0.00(+0.00%) |
Jan 20, 2012 | 16.70 | 16.89 | 16.53 | 16.87 | 585,751 | +0.13(+0.79%) |
Jan 19, 2012 | 16.84 | 16.84 | 16.60 | 16.74 | 747,475 | -0.01(-0.08%) |
Jan 18, 2012 | 16.66 | 16.87 | 16.52 | 16.75 | 521,711 | +0.07(+0.39%) |
Jan 17, 2012 | 16.82 | 17.03 | 16.65 | 16.69 | 374,535 | -0.03(-0.20%) |
Jan 13, 2012 | 16.50 | 16.77 | 16.36 | 16.72 | 504,210 | -0.02(-0.12%) |
Jan 12, 2012 | 16.74 | 16.84 | 16.49 | 16.74 | 419,101 | +0.01(+0.04%) |
Jan 11, 2012 | 16.52 | 16.76 | 16.33 | 16.73 | 435,330 | -0.05(-0.31%) |
Jan 10, 2012 | 17.02 | 17.02 | 16.67 | 16.79 | 547,409 | +0.03(+0.20%) |
Jan 09, 2012 | 16.61 | 16.85 | 16.43 | 16.75 | 519,401 | +0.20(+1.19%) |
Jan 06, 2012 | 16.65 | 16.70 | 16.34 | 16.56 | 453,140 | -0.13(-0.79%) |
Jan 05, 2012 | 16.14 | 16.77 | 15.96 | 16.69 | 473,912 | +0.46(+2.84%) |