Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.41 | 17.06 | 16.30 | 16.92 | 394,645 | +0.58(+3.54%) |
Mar 29, 2012 | 16.35 | 16.51 | 16.11 | 16.34 | 251,104 | -0.13(-0.77%) |
Mar 28, 2012 | 16.46 | 16.57 | 16.24 | 16.46 | 391,684 | -0.01(-0.03%) |
Mar 27, 2012 | 16.80 | 16.81 | 16.43 | 16.47 | 199,185 | -0.32(-1.93%) |
Mar 26, 2012 | 16.79 | 16.91 | 16.69 | 16.79 | 200,709 | +0.22(+1.34%) |
Mar 23, 2012 | 16.70 | 16.71 | 16.49 | 16.57 | 191,826 | -0.15(-0.91%) |
Mar 22, 2012 | 16.67 | 16.78 | 16.54 | 16.72 | 205,417 | -0.15(-0.87%) |
Mar 21, 2012 | 16.94 | 16.98 | 16.72 | 16.87 | 330,089 | -0.01(-0.06%) |
Mar 20, 2012 | 16.81 | 17.01 | 16.74 | 16.88 | 202,039 | -0.05(-0.31%) |
Mar 19, 2012 | 16.78 | 17.07 | 16.73 | 16.94 | 253,514 | +0.13(+0.78%) |
Mar 16, 2012 | 16.92 | 17.03 | 16.67 | 16.80 | 404,683 | +0.07(+0.42%) |
Mar 15, 2012 | 16.26 | 16.79 | 16.18 | 16.73 | 287,042 | +0.50(+3.07%) |
Mar 14, 2012 | 16.23 | 16.52 | 16.20 | 16.24 | 327,301 | -0.03(-0.16%) |
Mar 13, 2012 | 16.44 | 16.44 | 16.19 | 16.26 | 325,442 | -0.05(-0.32%) |
Mar 12, 2012 | 16.44 | 16.54 | 16.23 | 16.31 | 112,735 | -0.12(-0.73%) |
Mar 09, 2012 | 16.30 | 16.50 | 16.26 | 16.44 | 251,694 | +0.18(+1.10%) |
Mar 08, 2012 | 16.26 | 16.44 | 16.13 | 16.26 | 241,399 | +0.13(+0.81%) |
Mar 07, 2012 | 16.23 | 16.42 | 16.06 | 16.13 | 117,441 | -0.03(-0.19%) |
Mar 06, 2012 | 16.28 | 16.56 | 16.09 | 16.16 | 201,015 | -0.34(-2.07%) |
Mar 05, 2012 | 16.45 | 16.57 | 16.35 | 16.50 | 201,597 | -0.04(-0.22%) |
Mar 02, 2012 | 17.00 | 17.00 | 16.40 | 16.54 | 445,761 | -0.45(-2.66%) |
Mar 01, 2012 | 17.31 | 17.83 | 16.97 | 16.99 | 273,114 | -0.29(-1.67%) |
Feb 29, 2012 | 18.01 | 18.20 | 17.27 | 17.27 | 201,782 | -0.63(-3.51%) |
Feb 28, 2012 | 17.73 | 18.02 | 17.71 | 17.90 | 313,825 | +0.19(+1.07%) |
Feb 27, 2012 | 17.43 | 17.93 | 17.43 | 17.71 | 139,212 | +0.14(+0.78%) |
Feb 24, 2012 | 17.72 | 18.02 | 17.55 | 17.58 | 119,032 | -0.15(-0.83%) |
Feb 23, 2012 | 17.41 | 17.86 | 17.41 | 17.73 | 194,683 | +0.38(+2.21%) |
Feb 22, 2012 | 17.46 | 17.68 | 17.30 | 17.34 | 174,129 | -0.12(-0.66%) |
Feb 21, 2012 | 17.89 | 18.10 | 17.40 | 17.46 | 306,825 | -0.42(-2.38%) |
Feb 17, 2012 | 18.08 | 18.31 | 17.83 | 17.88 | 118,660 | -0.07(-0.38%) |
Feb 16, 2012 | 17.60 | 17.96 | 17.60 | 17.95 | 152,417 | +0.32(+1.81%) |
Feb 15, 2012 | 17.98 | 18.23 | 17.61 | 17.63 | 183,798 | -0.13(-0.71%) |
Feb 14, 2012 | 17.74 | 17.91 | 17.57 | 17.76 | 250,956 | -0.13(-0.70%) |
Feb 13, 2012 | 17.88 | 18.08 | 17.70 | 17.88 | 89,931 | +0.26(+1.49%) |
Feb 10, 2012 | 17.68 | 17.75 | 17.48 | 17.62 | 163,608 | -0.24(-1.32%) |
Feb 09, 2012 | 18.24 | 18.35 | 17.83 | 17.86 | 213,393 | -0.37(-2.01%) |
Feb 08, 2012 | 18.08 | 18.28 | 17.95 | 18.22 | 296,515 | +0.14(+0.75%) |
Feb 07, 2012 | 18.14 | 18.17 | 17.88 | 18.09 | 262,960 | -0.12(-0.66%) |
Feb 06, 2012 | 18.21 | 18.35 | 18.12 | 18.21 | 173,638 | -0.08(-0.43%) |
Feb 03, 2012 | 18.23 | 18.32 | 18.00 | 18.29 | 226,165 | +0.47(+2.65%) |
Feb 02, 2012 | 17.88 | 18.09 | 17.60 | 17.81 | 290,264 | -0.04(-0.21%) |
Feb 01, 2012 | 17.86 | 18.03 | 17.72 | 17.85 | 484,934 | +0.14(+0.80%) |
Jan 31, 2012 | 17.88 | 17.89 | 17.49 | 17.71 | 296,999 | -0.05(-0.27%) |
Jan 30, 2012 | 17.77 | 18.09 | 17.55 | 17.76 | 446,139 | -0.21(-1.20%) |
Jan 27, 2012 | 17.41 | 18.16 | 17.41 | 17.97 | 578,994 | +0.43(+2.45%) |
Jan 26, 2012 | 16.80 | 17.68 | 16.67 | 17.54 | 910,058 | +0.93(+5.59%) |
Jan 25, 2012 | 16.45 | 16.71 | 16.42 | 16.61 | 507,900 | +0.08(+0.48%) |
Jan 24, 2012 | 16.38 | 16.71 | 16.38 | 16.54 | 245,123 | -0.02(-0.09%) |
Jan 23, 2012 | 16.39 | 16.66 | 16.39 | 16.55 | 209,312 | +0.17(+1.06%) |
Jan 20, 2012 | 16.52 | 16.72 | 16.28 | 16.38 | 427,734 | -0.11(-0.67%) |
Jan 19, 2012 | 16.32 | 16.63 | 16.24 | 16.49 | 212,857 | +0.23(+1.39%) |
Jan 18, 2012 | 15.93 | 16.31 | 15.75 | 16.26 | 213,271 | +0.22(+1.37%) |
Jan 17, 2012 | 16.11 | 16.19 | 15.94 | 16.04 | 188,823 | +0.05(+0.30%) |
Jan 13, 2012 | 15.60 | 16.18 | 15.59 | 15.99 | 195,794 | +0.13(+0.83%) |
Jan 12, 2012 | 16.03 | 16.19 | 15.64 | 15.86 | 643,341 | -0.13(-0.79%) |
Jan 11, 2012 | 15.84 | 16.20 | 15.84 | 15.99 | 310,118 | +0.05(+0.33%) |
Jan 10, 2012 | 15.77 | 15.95 | 15.76 | 15.94 | 203,876 | +0.47(+3.02%) |
Jan 09, 2012 | 15.67 | 15.96 | 15.45 | 15.47 | 178,814 | -0.11(-0.71%) |
Jan 06, 2012 | 15.69 | 15.93 | 15.50 | 15.58 | 235,116 | -0.17(-1.10%) |
Jan 05, 2012 | 15.58 | 15.90 | 15.43 | 15.75 | 301,231 | +0.10(+0.67%) |