Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.84 | 22.06 | 21.23 | 21.28 | 2,252,636 | -0.09(-0.42%) |
Mar 29, 2012 | 20.80 | 21.59 | 20.60 | 21.37 | 2,958,257 | -0.27(-1.25%) |
Mar 28, 2012 | 22.86 | 23.00 | 20.83 | 21.64 | 4,814,114 | -1.36(-5.91%) |
Mar 27, 2012 | 23.54 | 23.58 | 22.75 | 23.00 | 1,552,151 | -0.33(-1.41%) |
Mar 26, 2012 | 22.96 | 23.74 | 22.95 | 23.33 | 2,158,750 | +0.51(+2.23%) |
Mar 23, 2012 | 23.20 | 23.25 | 22.34 | 22.82 | 2,737,667 | -0.45(-1.93%) |
Mar 22, 2012 | 23.73 | 23.80 | 22.30 | 23.27 | 3,861,205 | -0.65(-2.72%) |
Mar 21, 2012 | 23.18 | 24.75 | 23.00 | 23.92 | 5,712,810 | +1.34(+5.93%) |
Mar 20, 2012 | 21.78 | 22.70 | 21.15 | 22.58 | 3,223,264 | +0.90(+4.15%) |
Mar 19, 2012 | 21.08 | 22.00 | 20.90 | 21.68 | 3,630,968 | +0.63(+2.99%) |
Mar 16, 2012 | 20.17 | 21.05 | 19.70 | 21.05 | 4,173,247 | +1.06(+5.30%) |
Mar 15, 2012 | 19.90 | 20.34 | 19.72 | 19.99 | 2,435,430 | +0.26(+1.32%) |
Mar 14, 2012 | 19.50 | 19.93 | 18.92 | 19.73 | 3,561,353 | +0.42(+2.18%) |
Mar 13, 2012 | 19.99 | 20.79 | 18.65 | 19.31 | 7,477,596 | -1.24(-6.03%) |
Mar 12, 2012 | 21.35 | 21.43 | 20.44 | 20.55 | 2,933,834 | -0.22(-1.06%) |
Mar 09, 2012 | 21.36 | 21.36 | 20.42 | 20.77 | 2,886,533 | +0.06(+0.29%) |
Mar 08, 2012 | 20.86 | 21.39 | 20.60 | 20.71 | 3,484,314 | +0.35(+1.72%) |
Mar 07, 2012 | 20.00 | 20.41 | 19.51 | 20.36 | 2,793,776 | +1.10(+5.71%) |
Mar 06, 2012 | 19.40 | 19.47 | 18.74 | 19.26 | 2,311,453 | -0.19(-0.98%) |
Mar 05, 2012 | 19.52 | 19.90 | 18.75 | 19.45 | 3,136,236 | +0.76(+4.07%) |
Mar 02, 2012 | 19.15 | 19.20 | 18.65 | 18.69 | 1,131,359 | -0.45(-2.35%) |
Mar 01, 2012 | 19.19 | 19.43 | 18.30 | 19.14 | 2,012,035 | +0.35(+1.86%) |
Feb 29, 2012 | 19.41 | 19.92 | 18.71 | 18.79 | 2,464,822 | -0.61(-3.14%) |
Feb 28, 2012 | 20.47 | 20.98 | 18.57 | 19.40 | 4,561,082 | -0.73(-3.63%) |
Feb 27, 2012 | 18.92 | 20.71 | 18.57 | 20.13 | 4,715,443 | +1.39(+7.42%) |
Feb 24, 2012 | 18.47 | 18.94 | 18.30 | 18.74 | 2,694,255 | +0.46(+2.52%) |
Feb 23, 2012 | 17.65 | 18.71 | 17.05 | 18.28 | 3,187,022 | +0.76(+4.34%) |
Feb 22, 2012 | 17.30 | 17.65 | 17.21 | 17.52 | 1,373,732 | +0.29(+1.68%) |
Feb 21, 2012 | 17.50 | 17.67 | 17.03 | 17.23 | 1,539,901 | +0.18(+1.06%) |
Feb 17, 2012 | 16.70 | 17.28 | 16.60 | 17.05 | 1,287,646 | +0.54(+3.27%) |
Feb 16, 2012 | 16.50 | 16.77 | 16.31 | 16.51 | 1,349,865 | +0.01(+0.06%) |
Feb 15, 2012 | 16.97 | 17.29 | 16.35 | 16.50 | 1,377,504 | -0.38(-2.25%) |
Feb 14, 2012 | 17.57 | 17.85 | 16.60 | 16.88 | 2,012,999 | -0.50(-2.88%) |
Feb 13, 2012 | 16.60 | 17.52 | 16.55 | 17.38 | 2,245,426 | +1.10(+6.76%) |
Feb 10, 2012 | 16.19 | 16.95 | 15.83 | 16.28 | 1,413,038 | -0.02(-0.12%) |
Feb 09, 2012 | 16.54 | 16.61 | 15.80 | 16.30 | 1,078,505 | -0.11(-0.67%) |
Feb 08, 2012 | 16.68 | 16.73 | 16.25 | 16.41 | 919,431 | -0.04(-0.24%) |
Feb 07, 2012 | 16.16 | 16.72 | 15.86 | 16.45 | 1,525,110 | +0.37(+2.30%) |
Feb 06, 2012 | 16.00 | 16.08 | 15.80 | 16.08 | 907,983 | +0.21(+1.32%) |
Feb 03, 2012 | 16.12 | 16.12 | 15.67 | 15.87 | 1,238,089 | -0.06(-0.38%) |
Feb 02, 2012 | 15.49 | 16.04 | 15.49 | 15.93 | 1,940,641 | +0.52(+3.37%) |
Feb 01, 2012 | 15.58 | 15.87 | 15.20 | 15.41 | 3,189,362 | +0.45(+3.01%) |
Jan 31, 2012 | 14.83 | 15.06 | 14.11 | 14.96 | 1,654,523 | +0.21(+1.42%) |
Jan 30, 2012 | 14.80 | 14.89 | 14.52 | 14.75 | 909,052 | -0.34(-2.25%) |
Jan 27, 2012 | 14.85 | 15.15 | 14.70 | 15.09 | 1,799,269 | +0.69(+4.79%) |
Jan 26, 2012 | 14.95 | 15.13 | 14.25 | 14.40 | 2,182,620 | -0.71(-4.70%) |
Jan 25, 2012 | 15.38 | 15.40 | 14.68 | 15.11 | 2,076,569 | +0.18(+1.21%) |
Jan 24, 2012 | 14.41 | 15.13 | 14.35 | 14.93 | 2,459,400 | +0.63(+4.41%) |
Jan 23, 2012 | 13.98 | 14.40 | 13.77 | 14.30 | 952,621 | +0.27(+1.92%) |
Jan 20, 2012 | 13.78 | 14.09 | 13.72 | 14.03 | 686,438 | +0.20(+1.45%) |
Jan 19, 2012 | 14.25 | 14.37 | 13.62 | 13.83 | 1,138,896 | -0.44(-3.08%) |
Jan 18, 2012 | 13.58 | 14.27 | 13.54 | 14.27 | 1,199,577 | +0.69(+5.08%) |
Jan 17, 2012 | 13.53 | 13.87 | 13.43 | 13.58 | 1,030,150 | +0.23(+1.72%) |
Jan 13, 2012 | 13.50 | 13.73 | 13.29 | 13.35 | 840,525 | -0.27(-1.98%) |
Jan 12, 2012 | 13.10 | 14.10 | 13.06 | 13.62 | 2,470,167 | +0.56(+4.29%) |
Jan 11, 2012 | 12.96 | 13.25 | 12.62 | 13.06 | 816,201 | -0.12(-0.91%) |
Jan 10, 2012 | 13.44 | 13.50 | 13.17 | 13.18 | 413,811 | -0.01(-0.08%) |
Jan 09, 2012 | 13.26 | 13.46 | 13.10 | 13.19 | 472,292 | -0.06(-0.45%) |
Jan 06, 2012 | 13.35 | 13.60 | 13.22 | 13.25 | 477,724 | -0.03(-0.23%) |
Jan 05, 2012 | 13.38 | 13.65 | 13.09 | 13.28 | 665,564 | -0.13(-0.97%) |