Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.01 | 19.04 | 18.71 | 18.80 | 351,066 | -0.09(-0.49%) |
Mar 29, 2012 | 18.63 | 18.92 | 18.51 | 18.89 | 313,898 | +0.08(+0.41%) |
Mar 28, 2012 | 18.74 | 18.82 | 18.61 | 18.81 | 347,483 | +0.05(+0.25%) |
Mar 27, 2012 | 18.91 | 18.99 | 18.70 | 18.77 | 381,691 | -0.19(-0.98%) |
Mar 26, 2012 | 18.55 | 18.95 | 18.47 | 18.95 | 514,977 | +0.53(+2.85%) |
Mar 23, 2012 | 18.09 | 18.48 | 17.96 | 18.43 | 468,539 | +0.42(+2.32%) |
Mar 22, 2012 | 17.91 | 18.02 | 17.82 | 18.01 | 259,882 | -0.09(-0.47%) |
Mar 21, 2012 | 18.26 | 18.31 | 18.09 | 18.09 | 296,441 | -0.12(-0.68%) |
Mar 20, 2012 | 18.23 | 18.36 | 18.14 | 18.22 | 389,160 | -0.21(-1.13%) |
Mar 19, 2012 | 18.20 | 18.51 | 18.04 | 18.43 | 326,469 | +0.23(+1.28%) |
Mar 16, 2012 | 18.31 | 18.37 | 18.08 | 18.19 | 590,628 | -0.07(-0.38%) |
Mar 15, 2012 | 18.07 | 18.36 | 17.75 | 18.26 | 389,505 | +0.20(+1.11%) |
Mar 14, 2012 | 18.26 | 18.37 | 18.03 | 18.06 | 167,402 | -0.26(-1.39%) |
Mar 13, 2012 | 18.23 | 18.33 | 17.92 | 18.32 | 491,698 | +0.22(+1.20%) |
Mar 12, 2012 | 17.98 | 18.22 | 17.72 | 18.10 | 327,087 | +0.15(+0.86%) |
Mar 09, 2012 | 17.88 | 18.23 | 17.76 | 17.95 | 507,054 | +0.02(+0.13%) |
Mar 08, 2012 | 17.48 | 17.95 | 17.33 | 17.92 | 392,713 | +0.57(+3.30%) |
Mar 07, 2012 | 17.67 | 17.76 | 17.13 | 17.35 | 2,725,598 | -0.28(-1.58%) |
Mar 06, 2012 | 17.06 | 17.82 | 17.03 | 17.63 | 589,137 | +0.29(+1.70%) |
Mar 05, 2012 | 17.43 | 17.58 | 17.20 | 17.34 | 439,193 | -0.09(-0.53%) |
Mar 02, 2012 | 17.88 | 18.01 | 17.37 | 17.43 | 677,764 | -0.36(-2.04%) |
Mar 01, 2012 | 17.63 | 18.08 | 17.58 | 17.79 | 472,045 | +0.23(+1.32%) |
Feb 29, 2012 | 17.93 | 18.25 | 17.56 | 17.56 | 499,550 | -0.39(-2.16%) |
Feb 28, 2012 | 18.24 | 18.26 | 17.85 | 17.95 | 185,229 | -0.32(-1.74%) |
Feb 27, 2012 | 18.03 | 18.37 | 17.79 | 18.26 | 332,201 | +0.02(+0.13%) |
Feb 24, 2012 | 18.13 | 18.66 | 18.13 | 18.24 | 401,159 | +0.19(+1.03%) |
Feb 23, 2012 | 17.54 | 18.08 | 17.48 | 18.05 | 304,055 | +0.53(+3.00%) |
Feb 22, 2012 | 17.54 | 17.75 | 17.49 | 17.53 | 232,280 | -0.03(-0.18%) |
Feb 21, 2012 | 17.52 | 17.69 | 17.47 | 17.56 | 274,316 | -0.01(-0.04%) |
Feb 17, 2012 | 17.68 | 17.79 | 17.48 | 17.57 | 258,634 | -0.07(-0.40%) |
Feb 16, 2012 | 17.34 | 17.70 | 17.34 | 17.64 | 231,450 | +0.26(+1.47%) |
Feb 15, 2012 | 17.55 | 17.58 | 17.29 | 17.38 | 285,645 | -0.07(-0.40%) |
Feb 14, 2012 | 17.46 | 17.50 | 17.28 | 17.45 | 188,854 | -0.09(-0.49%) |
Feb 13, 2012 | 17.36 | 17.56 | 17.30 | 17.54 | 308,025 | +0.37(+2.16%) |
Feb 10, 2012 | 17.34 | 17.47 | 17.16 | 17.17 | 350,138 | -0.39(-2.20%) |
Feb 09, 2012 | 17.56 | 17.82 | 17.51 | 17.55 | 336,171 | -0.03(-0.18%) |
Feb 08, 2012 | 17.64 | 17.95 | 17.43 | 17.58 | 139,242 | -0.04(-0.22%) |
Feb 07, 2012 | 17.76 | 17.99 | 17.60 | 17.62 | 175,234 | -0.22(-1.21%) |
Feb 06, 2012 | 17.82 | 17.98 | 17.78 | 17.84 | 265,274 | -0.09(-0.52%) |
Feb 03, 2012 | 17.70 | 18.27 | 17.61 | 17.93 | 405,949 | +0.50(+2.84%) |
Feb 02, 2012 | 17.35 | 17.56 | 17.20 | 17.44 | 295,522 | +0.11(+0.63%) |
Feb 01, 2012 | 16.86 | 17.33 | 16.81 | 17.33 | 446,535 | +0.54(+3.23%) |
Jan 31, 2012 | 16.81 | 16.89 | 16.52 | 16.79 | 550,884 | +0.13(+0.79%) |
Jan 30, 2012 | 16.76 | 16.86 | 16.56 | 16.65 | 307,067 | -0.21(-1.24%) |
Jan 27, 2012 | 16.71 | 16.94 | 16.69 | 16.86 | 277,688 | +0.03(+0.18%) |
Jan 26, 2012 | 16.89 | 17.00 | 16.56 | 16.83 | 230,010 | +0.03(+0.18%) |
Jan 25, 2012 | 16.68 | 16.88 | 16.55 | 16.80 | 344,238 | +0.06(+0.37%) |
Jan 24, 2012 | 16.64 | 16.89 | 16.48 | 16.74 | 314,117 | -0.03(-0.18%) |
Jan 23, 2012 | 16.44 | 16.78 | 16.34 | 16.77 | 483,458 | +0.39(+2.41%) |
Jan 20, 2012 | 16.28 | 16.48 | 16.27 | 16.38 | 183,780 | +0.09(+0.52%) |
Jan 19, 2012 | 16.07 | 16.37 | 16.07 | 16.29 | 176,111 | +0.25(+1.54%) |
Jan 18, 2012 | 15.77 | 16.05 | 15.68 | 16.04 | 172,050 | +0.24(+1.52%) |
Jan 17, 2012 | 16.19 | 16.28 | 15.77 | 15.80 | 288,092 | -0.21(-1.30%) |
Jan 13, 2012 | 16.00 | 16.14 | 15.87 | 16.01 | 212,505 | -0.19(-1.19%) |
Jan 12, 2012 | 16.14 | 16.24 | 15.94 | 16.21 | 210,334 | +0.09(+0.53%) |
Jan 11, 2012 | 16.02 | 16.20 | 15.90 | 16.12 | 262,967 | -0.02(-0.14%) |
Jan 10, 2012 | 15.96 | 16.24 | 15.96 | 16.14 | 282,526 | +0.43(+2.71%) |
Jan 09, 2012 | 15.80 | 15.83 | 15.66 | 15.72 | 256,854 | -0.03(-0.20%) |
Jan 06, 2012 | 15.60 | 15.85 | 15.47 | 15.75 | 251,949 | +0.11(+0.69%) |
Jan 05, 2012 | 15.87 | 15.87 | 15.46 | 15.64 | 542,870 | -0.31(-1.94%) |