Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.89 | 19.06 | 18.75 | 18.98 | 1,728,766 | +0.20(+1.05%) |
Mar 29, 2012 | 18.50 | 18.80 | 18.50 | 18.78 | 901,063 | +0.05(+0.25%) |
Mar 28, 2012 | 18.72 | 18.80 | 18.55 | 18.73 | 1,511,193 | +0.01(+0.04%) |
Mar 27, 2012 | 18.80 | 18.86 | 18.68 | 18.72 | 1,274,609 | -0.04(-0.21%) |
Mar 26, 2012 | 18.50 | 18.82 | 18.45 | 18.76 | 1,268,852 | +0.39(+2.12%) |
Mar 23, 2012 | 18.12 | 18.40 | 18.03 | 18.38 | 798,876 | +0.32(+1.75%) |
Mar 22, 2012 | 18.07 | 18.11 | 17.82 | 18.06 | 628,637 | -0.17(-0.94%) |
Mar 21, 2012 | 18.38 | 18.41 | 18.22 | 18.23 | 431,755 | -0.07(-0.36%) |
Mar 20, 2012 | 18.30 | 18.48 | 18.30 | 18.30 | 692,809 | -0.09(-0.50%) |
Mar 19, 2012 | 18.14 | 18.47 | 18.09 | 18.39 | 874,325 | +0.20(+1.12%) |
Mar 16, 2012 | 18.03 | 18.20 | 17.93 | 18.18 | 1,689,519 | +0.22(+1.25%) |
Mar 15, 2012 | 17.89 | 17.96 | 17.80 | 17.96 | 815,420 | +0.11(+0.63%) |
Mar 14, 2012 | 17.86 | 18.07 | 17.82 | 17.85 | 791,044 | +0.01(+0.07%) |
Mar 13, 2012 | 17.60 | 17.93 | 17.56 | 17.83 | 1,283,376 | +0.37(+2.11%) |
Mar 12, 2012 | 17.27 | 17.64 | 17.22 | 17.47 | 1,147,721 | +0.23(+1.33%) |
Mar 09, 2012 | 17.17 | 17.47 | 17.13 | 17.24 | 1,060,313 | +0.07(+0.38%) |
Mar 08, 2012 | 17.47 | 17.51 | 17.13 | 17.17 | 1,461,311 | -0.24(-1.35%) |
Mar 07, 2012 | 17.32 | 17.45 | 17.17 | 17.41 | 1,247,347 | +0.18(+1.06%) |
Mar 06, 2012 | 17.28 | 17.47 | 17.19 | 17.22 | 835,947 | -0.21(-1.20%) |
Mar 05, 2012 | 17.22 | 17.43 | 17.12 | 17.43 | 1,265,517 | +0.18(+1.02%) |
Mar 02, 2012 | 17.47 | 17.47 | 17.14 | 17.26 | 1,094,528 | -0.15(-0.86%) |
Mar 01, 2012 | 17.28 | 17.43 | 17.26 | 17.41 | 1,032,383 | +0.16(+0.91%) |
Feb 29, 2012 | 17.39 | 17.56 | 17.16 | 17.25 | 1,499,529 | -0.09(-0.49%) |
Feb 28, 2012 | 17.56 | 17.60 | 17.26 | 17.33 | 826,621 | -0.26(-1.45%) |
Feb 27, 2012 | 17.52 | 17.62 | 17.31 | 17.59 | 963,235 | +0.16(+0.90%) |
Feb 24, 2012 | 17.56 | 17.60 | 17.26 | 17.43 | 1,148,611 | -0.15(-0.86%) |
Feb 23, 2012 | 17.12 | 17.58 | 17.09 | 17.58 | 1,095,979 | +0.50(+2.91%) |
Feb 22, 2012 | 17.92 | 18.07 | 17.07 | 17.09 | 1,314,522 | -0.14(-0.84%) |
Feb 21, 2012 | 17.54 | 17.57 | 17.11 | 17.23 | 955,543 | -0.27(-1.57%) |
Feb 17, 2012 | 17.62 | 17.62 | 17.41 | 17.50 | 715,763 | -0.07(-0.41%) |
Feb 16, 2012 | 17.25 | 17.62 | 17.25 | 17.58 | 1,208,377 | +0.31(+1.78%) |
Feb 15, 2012 | 17.58 | 17.61 | 17.15 | 17.27 | 1,654,593 | -0.27(-1.57%) |
Feb 14, 2012 | 17.43 | 17.56 | 17.26 | 17.54 | 1,529,256 | +0.10(+0.56%) |
Feb 13, 2012 | 17.12 | 17.46 | 17.12 | 17.45 | 889,104 | +0.50(+2.93%) |
Feb 10, 2012 | 17.16 | 17.27 | 16.95 | 16.95 | 1,838,852 | -0.37(-2.12%) |
Feb 09, 2012 | 17.79 | 17.89 | 17.31 | 17.32 | 2,368,734 | -0.44(-2.50%) |
Feb 08, 2012 | 17.85 | 17.95 | 17.62 | 17.76 | 1,211,984 | -0.08(-0.44%) |
Feb 07, 2012 | 17.58 | 17.88 | 17.54 | 17.84 | 1,100,139 | +0.20(+1.11%) |
Feb 06, 2012 | 17.68 | 17.73 | 17.54 | 17.64 | 994,948 | -0.15(-0.85%) |
Feb 03, 2012 | 17.69 | 17.81 | 17.50 | 17.79 | 2,198,867 | +0.31(+1.76%) |
Feb 02, 2012 | 17.27 | 17.56 | 17.25 | 17.49 | 1,472,135 | +0.22(+1.29%) |
Feb 01, 2012 | 17.29 | 17.29 | 17.10 | 17.26 | 2,537,002 | +0.05(+0.27%) |
Jan 31, 2012 | 16.91 | 17.24 | 16.87 | 17.22 | 1,778,564 | +0.39(+2.33%) |
Jan 30, 2012 | 16.77 | 16.92 | 16.70 | 16.82 | 837,530 | -0.10(-0.58%) |
Jan 27, 2012 | 16.86 | 16.96 | 16.65 | 16.92 | 1,793,980 | +0.05(+0.27%) |
Jan 26, 2012 | 16.88 | 16.97 | 16.83 | 16.88 | 928,797 | +0.10(+0.58%) |
Jan 25, 2012 | 16.58 | 16.84 | 16.54 | 16.78 | 1,690,521 | +0.16(+0.98%) |
Jan 24, 2012 | 16.49 | 16.68 | 16.49 | 16.62 | 948,985 | +0.00(+0.00%) |
Jan 23, 2012 | 16.63 | 16.73 | 16.51 | 16.62 | 1,560,419 | -0.04(-0.24%) |
Jan 20, 2012 | 16.31 | 16.65 | 16.30 | 16.65 | 1,382,621 | +0.34(+2.09%) |
Jan 19, 2012 | 16.25 | 16.38 | 16.16 | 16.31 | 1,000,826 | +0.13(+0.81%) |
Jan 18, 2012 | 16.12 | 16.29 | 16.06 | 16.18 | 1,157,410 | +0.06(+0.37%) |
Jan 17, 2012 | 16.18 | 16.25 | 16.10 | 16.12 | 1,213,830 | +0.09(+0.57%) |
Jan 13, 2012 | 15.86 | 16.03 | 15.86 | 16.03 | 772,327 | +0.01(+0.04%) |
Jan 12, 2012 | 16.09 | 16.11 | 15.88 | 16.03 | 734,875 | -0.01(-0.04%) |
Jan 11, 2012 | 16.05 | 16.18 | 15.99 | 16.03 | 957,434 | -0.12(-0.73%) |
Jan 10, 2012 | 16.09 | 16.29 | 16.05 | 16.15 | 2,056,766 | +0.26(+1.65%) |
Jan 09, 2012 | 15.92 | 16.09 | 15.82 | 15.89 | 751,601 | -0.07(-0.45%) |
Jan 06, 2012 | 15.98 | 16.05 | 15.79 | 15.96 | 1,344,134 | +0.01(+0.04%) |
Jan 05, 2012 | 15.59 | 15.96 | 15.57 | 15.95 | 1,105,434 | +0.26(+1.62%) |