Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.53 | 15.63 | 15.45 | 15.60 | 29,651 | +0.47(+3.12%) |
Mar 29, 2012 | 15.26 | 15.40 | 15.08 | 15.12 | 119,168 | -0.51(-3.27%) |
Mar 28, 2012 | 15.56 | 15.63 | 15.31 | 15.63 | 66,481 | -0.26(-1.66%) |
Mar 27, 2012 | 16.05 | 16.14 | 15.90 | 15.90 | 13,497 | -0.32(-1.98%) |
Mar 26, 2012 | 16.01 | 16.22 | 15.98 | 16.22 | 44,039 | +0.09(+0.59%) |
Mar 23, 2012 | 16.03 | 16.21 | 15.94 | 16.13 | 27,892 | +0.12(+0.77%) |
Mar 22, 2012 | 16.31 | 16.40 | 16.00 | 16.00 | 24,578 | -0.59(-3.53%) |
Mar 21, 2012 | 16.64 | 16.64 | 16.54 | 16.59 | 4,616 | -0.08(-0.45%) |
Mar 20, 2012 | 16.73 | 16.82 | 16.66 | 16.66 | 14,263 | -0.12(-0.73%) |
Mar 19, 2012 | 17.06 | 17.11 | 16.78 | 16.79 | 29,484 | -0.44(-2.58%) |
Mar 16, 2012 | 17.47 | 17.51 | 17.23 | 17.23 | 19,017 | -0.20(-1.14%) |
Mar 15, 2012 | 17.33 | 17.51 | 17.30 | 17.43 | 14,774 | -0.10(-0.59%) |
Mar 14, 2012 | 17.62 | 17.64 | 17.40 | 17.53 | 16,554 | -0.60(-3.28%) |
Mar 13, 2012 | 17.60 | 18.13 | 17.60 | 18.13 | 21,526 | +0.36(+2.02%) |
Mar 12, 2012 | 17.77 | 17.86 | 17.60 | 17.77 | 9,493 | -0.12(-0.69%) |
Mar 09, 2012 | 17.83 | 17.89 | 17.70 | 17.89 | 6,491 | -0.18(-0.99%) |
Mar 08, 2012 | 17.89 | 18.16 | 17.89 | 18.07 | 17,133 | +0.75(+4.31%) |
Mar 07, 2012 | 17.29 | 17.46 | 17.27 | 17.33 | 17,945 | +0.34(+2.00%) |
Mar 06, 2012 | 17.23 | 17.23 | 16.93 | 16.99 | 21,654 | -0.60(-3.39%) |
Mar 05, 2012 | 17.86 | 17.90 | 17.58 | 17.58 | 18,163 | -0.75(-4.07%) |
Mar 02, 2012 | 18.26 | 18.33 | 18.13 | 18.33 | 9,072 | +0.02(+0.10%) |
Mar 01, 2012 | 18.24 | 18.53 | 18.24 | 18.31 | 17,131 | +0.37(+2.06%) |
Feb 29, 2012 | 17.97 | 18.15 | 17.94 | 17.94 | 11,368 | +0.04(+0.21%) |
Feb 28, 2012 | 17.70 | 17.93 | 17.70 | 17.90 | 11,943 | +0.49(+2.82%) |
Feb 27, 2012 | 17.48 | 17.65 | 17.35 | 17.41 | 6,930 | -0.38(-2.13%) |
Feb 24, 2012 | 17.77 | 17.83 | 17.63 | 17.79 | 6,909 | -0.58(-3.14%) |
Feb 23, 2012 | 18.30 | 18.39 | 18.17 | 18.37 | 15,549 | -0.13(-0.72%) |
Feb 22, 2012 | 18.53 | 18.72 | 18.42 | 18.50 | 17,088 | +0.12(+0.67%) |
Feb 21, 2012 | 18.71 | 18.71 | 18.38 | 18.38 | 14,859 | +0.07(+0.36%) |
Feb 17, 2012 | 18.52 | 18.57 | 18.31 | 18.31 | 5,408 | -0.48(-2.57%) |
Feb 16, 2012 | 18.50 | 18.79 | 18.48 | 18.79 | 11,898 | +0.12(+0.66%) |
Feb 15, 2012 | 18.72 | 18.72 | 18.46 | 18.67 | 8,666 | +0.35(+1.91%) |
Feb 14, 2012 | 18.35 | 18.55 | 18.21 | 18.32 | 15,294 | -0.24(-1.27%) |
Feb 13, 2012 | 18.37 | 18.65 | 18.37 | 18.55 | 18,593 | +0.11(+0.61%) |
Feb 10, 2012 | 18.59 | 18.68 | 18.44 | 18.44 | 16,385 | -0.15(-0.81%) |
Feb 09, 2012 | 18.48 | 18.71 | 18.36 | 18.59 | 17,436 | +0.62(+3.47%) |
Feb 08, 2012 | 17.90 | 18.14 | 17.89 | 17.97 | 13,205 | +0.39(+2.20%) |
Feb 07, 2012 | 17.51 | 17.72 | 17.51 | 17.58 | 5,135 | -0.26(-1.48%) |
Feb 06, 2012 | 17.54 | 17.85 | 17.54 | 17.85 | 16,644 | -0.55(-2.98%) |
Feb 03, 2012 | 18.07 | 18.39 | 18.07 | 18.39 | 15,443 | +0.52(+2.91%) |
Feb 02, 2012 | 17.79 | 18.09 | 17.69 | 17.87 | 13,112 | +0.75(+4.36%) |
Feb 01, 2012 | 16.99 | 17.32 | 16.99 | 17.13 | 20,924 | +0.10(+0.61%) |
Jan 31, 2012 | 17.06 | 17.06 | 16.74 | 17.02 | 6,098 | -0.05(-0.28%) |
Jan 30, 2012 | 17.21 | 17.44 | 17.07 | 17.07 | 23,172 | -0.95(-5.25%) |
Jan 27, 2012 | 17.76 | 18.02 | 17.76 | 18.02 | 17,794 | +0.07(+0.37%) |
Jan 26, 2012 | 17.95 | 18.14 | 17.89 | 17.95 | 28,380 | +0.14(+0.80%) |
Jan 25, 2012 | 17.44 | 17.81 | 17.41 | 17.81 | 17,036 | +0.36(+2.06%) |
Jan 24, 2012 | 17.37 | 17.54 | 17.34 | 17.45 | 4,294 | -0.13(-0.75%) |
Jan 23, 2012 | 17.48 | 17.67 | 17.47 | 17.58 | 4,973 | +0.25(+1.42%) |
Jan 20, 2012 | 17.33 | 17.63 | 17.22 | 17.34 | 41,646 | -0.12(-0.70%) |
Jan 19, 2012 | 17.40 | 17.60 | 17.30 | 17.46 | 20,423 | +0.04(+0.22%) |
Jan 18, 2012 | 16.95 | 17.42 | 16.94 | 17.42 | 8,981 | +0.36(+2.11%) |
Jan 17, 2012 | 17.27 | 17.27 | 16.92 | 17.06 | 25,579 | -0.25(-1.42%) |
Jan 13, 2012 | 17.30 | 17.39 | 17.16 | 17.31 | 12,184 | -0.42(-2.35%) |
Jan 12, 2012 | 17.62 | 17.72 | 17.47 | 17.72 | 9,360 | +0.43(+2.46%) |
Jan 11, 2012 | 17.08 | 17.30 | 17.04 | 17.30 | 15,725 | -0.08(-0.44%) |
Jan 10, 2012 | 17.33 | 17.48 | 17.30 | 17.37 | 22,902 | +0.49(+2.91%) |
Jan 09, 2012 | 16.65 | 16.88 | 16.57 | 16.88 | 13,103 | +0.56(+3.42%) |
Jan 06, 2012 | 16.32 | 16.48 | 16.21 | 16.32 | 20,519 | -0.16(-0.97%) |
Jan 05, 2012 | 16.48 | 16.65 | 16.15 | 16.48 | 20,706 | -0.41(-2.41%) |