Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.79 | 19.00 | 18.77 | 18.79 | 1,088,197 | +0.06(+0.32%) |
Mar 29, 2012 | 18.63 | 18.83 | 18.55 | 18.73 | 849,206 | -0.01(-0.05%) |
Mar 28, 2012 | 18.66 | 18.75 | 18.52 | 18.74 | 1,033,041 | +0.06(+0.32%) |
Mar 27, 2012 | 18.57 | 18.81 | 18.57 | 18.68 | 513,668 | +0.15(+0.78%) |
Mar 26, 2012 | 18.77 | 18.79 | 18.52 | 18.53 | 522,641 | -0.03(-0.18%) |
Mar 23, 2012 | 18.43 | 18.57 | 18.29 | 18.57 | 618,472 | +0.08(+0.42%) |
Mar 22, 2012 | 18.69 | 18.69 | 18.37 | 18.49 | 798,390 | -0.32(-1.68%) |
Mar 21, 2012 | 18.66 | 19.23 | 18.58 | 18.81 | 1,758,135 | +0.15(+0.78%) |
Mar 20, 2012 | 18.18 | 18.66 | 18.12 | 18.66 | 948,894 | +0.39(+2.15%) |
Mar 19, 2012 | 17.93 | 18.34 | 17.86 | 18.27 | 530,889 | +0.33(+1.86%) |
Mar 16, 2012 | 17.92 | 17.96 | 17.77 | 17.93 | 561,965 | +0.09(+0.53%) |
Mar 15, 2012 | 17.85 | 17.93 | 17.70 | 17.84 | 479,975 | -0.07(-0.38%) |
Mar 14, 2012 | 18.08 | 18.14 | 17.84 | 17.91 | 648,139 | -0.18(-0.99%) |
Mar 13, 2012 | 17.83 | 18.11 | 17.77 | 18.09 | 487,806 | +0.40(+2.27%) |
Mar 12, 2012 | 17.66 | 17.73 | 17.58 | 17.69 | 347,315 | +0.03(+0.14%) |
Mar 09, 2012 | 17.52 | 17.72 | 17.46 | 17.66 | 365,751 | +0.13(+0.73%) |
Mar 08, 2012 | 17.58 | 17.67 | 17.32 | 17.53 | 338,157 | +0.02(+0.10%) |
Mar 07, 2012 | 17.58 | 17.67 | 17.39 | 17.52 | 373,334 | +0.00(+0.00%) |
Mar 06, 2012 | 17.47 | 17.66 | 17.44 | 17.52 | 736,771 | -0.11(-0.63%) |
Mar 05, 2012 | 17.39 | 17.67 | 17.23 | 17.63 | 483,239 | +0.24(+1.38%) |
Mar 02, 2012 | 17.70 | 17.71 | 17.29 | 17.39 | 1,165,408 | -0.32(-1.78%) |
Mar 01, 2012 | 17.68 | 17.77 | 17.59 | 17.70 | 641,603 | +0.05(+0.29%) |
Feb 29, 2012 | 17.80 | 17.94 | 17.62 | 17.65 | 655,834 | -0.06(-0.34%) |
Feb 28, 2012 | 17.90 | 17.90 | 17.63 | 17.71 | 278,979 | -0.10(-0.58%) |
Feb 27, 2012 | 17.63 | 17.83 | 17.44 | 17.81 | 510,453 | +0.04(+0.24%) |
Feb 24, 2012 | 17.91 | 17.97 | 17.68 | 17.77 | 309,294 | -0.02(-0.10%) |
Feb 23, 2012 | 17.42 | 18.05 | 17.30 | 17.79 | 642,783 | +0.24(+1.36%) |
Feb 22, 2012 | 17.59 | 17.70 | 17.37 | 17.55 | 560,475 | -0.03(-0.19%) |
Feb 21, 2012 | 17.91 | 17.91 | 17.55 | 17.58 | 748,588 | -0.37(-2.05%) |
Feb 17, 2012 | 17.98 | 18.04 | 17.80 | 17.95 | 415,997 | +0.03(+0.19%) |
Feb 16, 2012 | 17.67 | 18.10 | 17.66 | 17.92 | 750,809 | +0.27(+1.55%) |
Feb 15, 2012 | 17.85 | 17.87 | 17.61 | 17.64 | 596,838 | -0.13(-0.72%) |
Feb 14, 2012 | 17.55 | 17.83 | 17.41 | 17.77 | 610,965 | +0.21(+1.22%) |
Feb 13, 2012 | 17.68 | 17.79 | 17.52 | 17.56 | 1,499,878 | +0.05(+0.29%) |
Feb 10, 2012 | 17.76 | 17.88 | 17.48 | 17.51 | 1,101,053 | -0.40(-2.26%) |
Feb 09, 2012 | 18.09 | 18.18 | 17.85 | 17.91 | 624,748 | -0.17(-0.93%) |
Feb 08, 2012 | 18.04 | 18.16 | 17.91 | 18.08 | 705,000 | +0.06(+0.33%) |
Feb 07, 2012 | 17.90 | 18.11 | 17.87 | 18.02 | 606,785 | +0.09(+0.52%) |
Feb 06, 2012 | 17.78 | 17.96 | 17.73 | 17.93 | 596,732 | +0.13(+0.71%) |
Feb 03, 2012 | 18.06 | 18.16 | 17.77 | 17.80 | 726,472 | -0.06(-0.33%) |
Feb 02, 2012 | 17.89 | 17.99 | 17.78 | 17.86 | 617,307 | -0.08(-0.42%) |
Feb 01, 2012 | 17.50 | 17.96 | 17.48 | 17.94 | 1,925,388 | +0.20(+1.14%) |
Jan 31, 2012 | 17.69 | 17.75 | 17.57 | 17.74 | 1,351,432 | +0.06(+0.33%) |
Jan 30, 2012 | 17.55 | 17.74 | 17.48 | 17.68 | 1,154,212 | -0.05(-0.28%) |
Jan 27, 2012 | 17.26 | 17.79 | 17.26 | 17.73 | 1,082,493 | +0.08(+0.48%) |
Jan 26, 2012 | 17.40 | 17.77 | 17.33 | 17.64 | 1,131,119 | +0.29(+1.70%) |
Jan 25, 2012 | 17.01 | 17.38 | 16.92 | 17.35 | 1,131,424 | +0.27(+1.58%) |
Jan 24, 2012 | 16.64 | 17.11 | 16.62 | 17.08 | 952,558 | +0.29(+1.76%) |
Jan 23, 2012 | 16.62 | 16.79 | 16.57 | 16.78 | 669,639 | +0.17(+1.01%) |
Jan 20, 2012 | 16.46 | 16.62 | 16.37 | 16.62 | 1,103,875 | +0.15(+0.92%) |
Jan 19, 2012 | 16.35 | 16.53 | 16.33 | 16.46 | 703,032 | +0.09(+0.57%) |
Jan 18, 2012 | 16.00 | 16.37 | 15.99 | 16.37 | 603,856 | +0.34(+2.10%) |
Jan 17, 2012 | 16.04 | 16.10 | 15.92 | 16.04 | 942,473 | +0.11(+0.69%) |
Jan 13, 2012 | 15.90 | 16.01 | 15.79 | 15.93 | 362,810 | -0.07(-0.42%) |
Jan 12, 2012 | 16.14 | 16.20 | 15.93 | 15.99 | 659,175 | -0.16(-0.99%) |
Jan 11, 2012 | 16.04 | 16.18 | 15.98 | 16.15 | 368,221 | +0.10(+0.63%) |
Jan 10, 2012 | 15.82 | 16.14 | 15.70 | 16.05 | 573,179 | +0.43(+2.75%) |
Jan 09, 2012 | 15.85 | 15.93 | 15.59 | 15.62 | 532,185 | -0.23(-1.43%) |
Jan 06, 2012 | 15.98 | 16.04 | 15.79 | 15.85 | 480,072 | -0.11(-0.69%) |
Jan 05, 2012 | 15.85 | 16.00 | 15.79 | 15.96 | 982,698 | +0.06(+0.37%) |