Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.91 | 18.91 | 18.61 | 18.66 | 45,836 | -0.06(-0.32%) |
Mar 29, 2012 | 18.34 | 18.77 | 18.27 | 18.73 | 91,676 | +0.25(+1.33%) |
Mar 28, 2012 | 18.49 | 18.61 | 18.11 | 18.48 | 140,862 | -0.04(-0.19%) |
Mar 27, 2012 | 18.75 | 18.84 | 18.45 | 18.52 | 89,850 | -0.24(-1.28%) |
Mar 26, 2012 | 18.46 | 18.80 | 18.29 | 18.75 | 62,018 | +0.35(+1.90%) |
Mar 23, 2012 | 17.93 | 18.41 | 17.91 | 18.41 | 56,848 | +0.44(+2.45%) |
Mar 22, 2012 | 18.11 | 18.31 | 17.61 | 17.96 | 68,354 | -0.32(-1.78%) |
Mar 21, 2012 | 18.37 | 18.38 | 18.09 | 18.29 | 63,248 | +0.04(+0.19%) |
Mar 20, 2012 | 18.34 | 18.48 | 18.23 | 18.25 | 69,218 | -0.13(-0.71%) |
Mar 19, 2012 | 18.15 | 18.60 | 18.15 | 18.39 | 66,606 | +0.20(+1.10%) |
Mar 16, 2012 | 18.30 | 18.30 | 17.84 | 18.18 | 98,970 | -0.12(-0.63%) |
Mar 15, 2012 | 18.55 | 18.64 | 18.14 | 18.30 | 74,360 | -0.25(-1.35%) |
Mar 14, 2012 | 18.91 | 19.02 | 18.49 | 18.55 | 88,318 | -0.56(-2.93%) |
Mar 13, 2012 | 18.82 | 19.12 | 18.57 | 19.11 | 76,812 | +0.46(+2.47%) |
Mar 12, 2012 | 18.87 | 18.87 | 18.43 | 18.65 | 86,896 | -0.20(-1.03%) |
Mar 09, 2012 | 17.98 | 18.96 | 17.96 | 18.84 | 94,224 | +0.88(+4.90%) |
Mar 08, 2012 | 17.76 | 18.02 | 17.64 | 17.96 | 71,120 | +0.30(+1.70%) |
Mar 07, 2012 | 18.03 | 18.11 | 17.55 | 17.66 | 169,974 | -0.30(-1.70%) |
Mar 06, 2012 | 18.34 | 18.71 | 17.61 | 17.97 | 108,552 | -0.59(-3.15%) |
Mar 05, 2012 | 18.11 | 18.66 | 18.11 | 18.55 | 53,458 | +0.41(+2.26%) |
Mar 02, 2012 | 18.51 | 18.57 | 18.06 | 18.14 | 110,970 | -0.43(-2.29%) |
Mar 01, 2012 | 18.60 | 18.77 | 18.45 | 18.57 | 160,506 | +0.02(+0.11%) |
Feb 29, 2012 | 19.02 | 19.25 | 18.54 | 18.55 | 82,636 | -0.45(-2.34%) |
Feb 28, 2012 | 19.14 | 19.18 | 18.84 | 19.00 | 170,758 | -0.15(-0.81%) |
Feb 27, 2012 | 19.12 | 19.18 | 18.98 | 19.15 | 93,706 | -0.07(-0.36%) |
Feb 24, 2012 | 19.21 | 19.25 | 19.07 | 19.22 | 69,800 | +0.00(+0.03%) |
Feb 23, 2012 | 19.11 | 19.25 | 18.98 | 19.21 | 50,212 | +0.16(+0.87%) |
Feb 22, 2012 | 19.05 | 19.48 | 19.00 | 19.05 | 93,850 | -0.04(-0.24%) |
Feb 21, 2012 | 19.00 | 19.41 | 18.73 | 19.09 | 143,352 | +0.08(+0.45%) |
Feb 17, 2012 | 19.05 | 19.16 | 18.91 | 19.01 | 79,788 | -0.08(-0.45%) |
Feb 16, 2012 | 18.51 | 19.14 | 18.50 | 19.09 | 148,140 | +0.56(+3.05%) |
Feb 15, 2012 | 18.70 | 18.72 | 18.43 | 18.53 | 126,190 | -0.10(-0.54%) |
Feb 14, 2012 | 19.08 | 19.10 | 18.56 | 18.63 | 305,508 | -0.48(-2.51%) |
Feb 13, 2012 | 18.89 | 19.44 | 18.75 | 19.11 | 207,036 | +0.39(+2.11%) |
Feb 10, 2012 | 18.70 | 18.82 | 18.48 | 18.71 | 185,812 | -0.14(-0.74%) |
Feb 09, 2012 | 18.50 | 18.90 | 18.20 | 18.86 | 346,262 | +0.36(+1.92%) |
Feb 08, 2012 | 17.50 | 18.50 | 17.45 | 18.50 | 292,068 | +0.59(+3.29%) |
Feb 07, 2012 | 17.95 | 18.25 | 17.90 | 17.91 | 151,402 | -0.07(-0.42%) |
Feb 06, 2012 | 17.88 | 18.07 | 17.84 | 17.98 | 77,134 | +0.10(+0.56%) |
Feb 03, 2012 | 18.00 | 18.12 | 17.82 | 17.89 | 173,176 | +0.01(+0.06%) |
Feb 02, 2012 | 17.61 | 17.89 | 17.55 | 17.88 | 82,434 | +0.30(+1.71%) |
Feb 01, 2012 | 17.45 | 17.60 | 16.87 | 17.57 | 272,942 | +0.18(+1.06%) |
Jan 31, 2012 | 17.46 | 17.46 | 17.12 | 17.39 | 124,722 | -0.02(-0.11%) |
Jan 30, 2012 | 17.36 | 17.48 | 17.22 | 17.41 | 63,780 | -0.04(-0.23%) |
Jan 27, 2012 | 17.20 | 17.46 | 17.19 | 17.45 | 92,820 | +0.21(+1.22%) |
Jan 26, 2012 | 17.05 | 17.27 | 17.00 | 17.24 | 162,022 | +0.22(+1.29%) |
Jan 25, 2012 | 16.90 | 17.18 | 16.72 | 17.02 | 97,712 | +0.11(+0.62%) |
Jan 24, 2012 | 16.61 | 16.96 | 16.55 | 16.91 | 158,302 | +0.27(+1.65%) |
Jan 23, 2012 | 16.82 | 16.82 | 16.55 | 16.64 | 94,622 | -0.16(-0.92%) |
Jan 20, 2012 | 16.64 | 16.89 | 16.63 | 16.80 | 96,442 | +0.15(+0.87%) |
Jan 19, 2012 | 16.60 | 16.86 | 16.49 | 16.65 | 98,230 | +0.04(+0.24%) |
Jan 18, 2012 | 16.36 | 16.64 | 16.34 | 16.61 | 109,506 | +0.28(+1.71%) |
Jan 17, 2012 | 16.09 | 16.33 | 16.04 | 16.33 | 110,478 | +0.33(+2.06%) |
Jan 13, 2012 | 15.68 | 16.02 | 15.59 | 16.00 | 75,324 | +0.13(+0.82%) |
Jan 12, 2012 | 15.86 | 15.90 | 15.61 | 15.87 | 75,568 | +0.04(+0.25%) |
Jan 11, 2012 | 15.66 | 15.87 | 15.60 | 15.83 | 93,176 | +0.14(+0.92%) |
Jan 10, 2012 | 15.91 | 16.05 | 15.64 | 15.69 | 125,116 | -0.07(-0.48%) |
Jan 09, 2012 | 15.60 | 15.89 | 15.41 | 15.76 | 93,608 | +0.17(+1.12%) |
Jan 06, 2012 | 15.79 | 15.99 | 15.52 | 15.59 | 166,874 | -0.27(-1.70%) |
Jan 05, 2012 | 15.72 | 15.96 | 15.69 | 15.86 | 85,056 | +0.09(+0.54%) |