Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.79 | 16.79 | 16.63 | 16.63 | 1,201,481 | -0.05(-0.28%) |
Mar 29, 2012 | 16.63 | 16.73 | 16.51 | 16.68 | 815,630 | -0.07(-0.44%) |
Mar 28, 2012 | 16.70 | 16.77 | 16.65 | 16.76 | 783,015 | +0.05(+0.31%) |
Mar 27, 2012 | 16.66 | 16.80 | 16.63 | 16.70 | 1,078,050 | +0.03(+0.16%) |
Mar 26, 2012 | 16.56 | 16.71 | 16.53 | 16.68 | 1,153,531 | +0.24(+1.47%) |
Mar 23, 2012 | 16.29 | 16.49 | 16.24 | 16.44 | 877,543 | +0.14(+0.87%) |
Mar 22, 2012 | 16.41 | 16.46 | 16.28 | 16.29 | 977,376 | -0.24(-1.46%) |
Mar 21, 2012 | 16.60 | 16.63 | 16.47 | 16.54 | 764,020 | -0.06(-0.36%) |
Mar 20, 2012 | 16.41 | 16.66 | 16.41 | 16.60 | 1,042,120 | +0.09(+0.52%) |
Mar 19, 2012 | 16.47 | 16.61 | 16.43 | 16.51 | 614,379 | +0.06(+0.39%) |
Mar 16, 2012 | 16.57 | 16.59 | 16.43 | 16.44 | 944,895 | -0.13(-0.81%) |
Mar 15, 2012 | 16.52 | 16.61 | 16.37 | 16.58 | 613,732 | +0.09(+0.58%) |
Mar 14, 2012 | 16.54 | 16.60 | 16.46 | 16.48 | 642,639 | -0.13(-0.80%) |
Mar 13, 2012 | 16.32 | 16.62 | 16.29 | 16.62 | 724,282 | +0.35(+2.17%) |
Mar 12, 2012 | 16.16 | 16.29 | 16.13 | 16.26 | 393,277 | +0.06(+0.37%) |
Mar 09, 2012 | 16.10 | 16.28 | 16.10 | 16.20 | 679,332 | +0.06(+0.35%) |
Mar 08, 2012 | 16.23 | 16.25 | 16.08 | 16.15 | 910,351 | -0.02(-0.11%) |
Mar 07, 2012 | 16.05 | 16.17 | 15.94 | 16.16 | 891,134 | +0.18(+1.13%) |
Mar 06, 2012 | 16.05 | 16.22 | 15.98 | 15.98 | 945,732 | -0.23(-1.44%) |
Mar 05, 2012 | 15.96 | 16.24 | 15.96 | 16.22 | 750,360 | +0.18(+1.13%) |
Mar 02, 2012 | 16.14 | 16.18 | 16.01 | 16.04 | 903,454 | -0.16(-0.98%) |
Mar 01, 2012 | 16.13 | 16.32 | 16.13 | 16.19 | 806,323 | +0.05(+0.29%) |
Feb 29, 2012 | 16.17 | 16.32 | 16.10 | 16.15 | 1,176,712 | -0.03(-0.16%) |
Feb 28, 2012 | 16.31 | 16.31 | 16.10 | 16.17 | 695,759 | -0.14(-0.85%) |
Feb 27, 2012 | 16.29 | 16.39 | 16.17 | 16.31 | 826,174 | -0.07(-0.45%) |
Feb 24, 2012 | 16.48 | 16.53 | 16.31 | 16.38 | 892,969 | -0.11(-0.68%) |
Feb 23, 2012 | 16.41 | 16.52 | 16.34 | 16.50 | 961,517 | +0.06(+0.37%) |
Feb 22, 2012 | 16.53 | 16.53 | 16.32 | 16.44 | 1,243,759 | -0.16(-0.99%) |
Feb 21, 2012 | 16.40 | 16.60 | 16.39 | 16.60 | 1,094,448 | +0.19(+1.16%) |
Feb 17, 2012 | 16.29 | 16.43 | 16.29 | 16.41 | 697,443 | +0.17(+1.06%) |
Feb 16, 2012 | 16.03 | 16.26 | 16.03 | 16.24 | 1,113,505 | +0.20(+1.24%) |
Feb 15, 2012 | 16.14 | 16.23 | 16.00 | 16.04 | 813,970 | -0.01(-0.08%) |
Feb 14, 2012 | 16.29 | 16.29 | 15.99 | 16.05 | 678,966 | -0.30(-1.85%) |
Feb 13, 2012 | 16.29 | 16.36 | 16.19 | 16.35 | 590,581 | +0.22(+1.34%) |
Feb 10, 2012 | 16.06 | 16.19 | 16.06 | 16.14 | 664,656 | -0.06(-0.35%) |
Feb 09, 2012 | 16.16 | 16.25 | 16.04 | 16.19 | 647,994 | +0.03(+0.21%) |
Feb 08, 2012 | 16.17 | 16.24 | 16.08 | 16.16 | 763,180 | +0.00(+0.00%) |
Feb 07, 2012 | 16.09 | 16.30 | 16.07 | 16.16 | 869,185 | +0.03(+0.21%) |
Feb 06, 2012 | 16.28 | 16.32 | 16.08 | 16.13 | 596,831 | -0.25(-1.50%) |
Feb 03, 2012 | 16.35 | 16.38 | 16.25 | 16.37 | 937,503 | +0.22(+1.39%) |
Feb 02, 2012 | 16.38 | 16.38 | 16.11 | 16.15 | 865,177 | -0.19(-1.19%) |
Feb 01, 2012 | 15.85 | 16.34 | 15.72 | 16.34 | 1,432,067 | +0.53(+3.35%) |
Jan 31, 2012 | 15.89 | 15.99 | 15.77 | 15.81 | 1,027,704 | -0.01(-0.08%) |
Jan 30, 2012 | 15.90 | 15.94 | 15.76 | 15.82 | 610,510 | -0.21(-1.32%) |
Jan 27, 2012 | 15.97 | 16.07 | 15.94 | 16.04 | 395,257 | -0.01(-0.08%) |
Jan 26, 2012 | 16.13 | 16.15 | 15.97 | 16.05 | 391,549 | -0.04(-0.24%) |
Jan 25, 2012 | 15.99 | 16.09 | 15.97 | 16.09 | 625,168 | +0.06(+0.38%) |
Jan 24, 2012 | 16.13 | 16.16 | 16.02 | 16.03 | 494,274 | -0.22(-1.33%) |
Jan 23, 2012 | 16.15 | 16.35 | 16.15 | 16.24 | 501,660 | +0.06(+0.37%) |
Jan 20, 2012 | 16.00 | 16.21 | 15.99 | 16.18 | 590,166 | +0.13(+0.81%) |
Jan 19, 2012 | 16.05 | 16.09 | 15.97 | 16.05 | 468,950 | +0.07(+0.43%) |
Jan 18, 2012 | 15.85 | 15.98 | 15.72 | 15.98 | 934,727 | +0.13(+0.82%) |
Jan 17, 2012 | 15.98 | 16.10 | 15.77 | 15.85 | 1,108,906 | -0.09(-0.59%) |
Jan 13, 2012 | 15.92 | 15.97 | 15.79 | 15.95 | 524,436 | -0.14(-0.86%) |
Jan 12, 2012 | 16.12 | 16.17 | 16.05 | 16.09 | 486,346 | -0.02(-0.13%) |
Jan 11, 2012 | 16.07 | 16.13 | 15.97 | 16.11 | 463,938 | +0.06(+0.38%) |
Jan 10, 2012 | 16.01 | 16.11 | 15.95 | 16.05 | 621,479 | +0.16(+1.02%) |
Jan 09, 2012 | 15.85 | 15.92 | 15.74 | 15.89 | 621,167 | +0.07(+0.43%) |
Jan 06, 2012 | 15.90 | 16.01 | 15.75 | 15.82 | 630,251 | -0.05(-0.30%) |
Jan 05, 2012 | 15.73 | 15.87 | 15.48 | 15.86 | 795,926 | +0.08(+0.51%) |