Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.84 | 16.95 | 16.58 | 16.60 | 2,582,595 | -0.23(-1.37%) |
Mar 29, 2012 | 16.94 | 17.00 | 16.55 | 16.83 | 6,751,182 | -0.41(-2.38%) |
Mar 28, 2012 | 17.49 | 17.49 | 17.15 | 17.24 | 1,979,201 | -0.20(-1.15%) |
Mar 27, 2012 | 17.68 | 17.72 | 17.41 | 17.44 | 1,985,599 | -0.20(-1.13%) |
Mar 26, 2012 | 17.77 | 17.80 | 17.59 | 17.64 | 1,618,255 | +0.00(+0.00%) |
Mar 23, 2012 | 17.54 | 17.70 | 17.31 | 17.64 | 2,273,037 | +0.09(+0.51%) |
Mar 22, 2012 | 17.56 | 17.70 | 17.49 | 17.55 | 1,622,589 | -0.08(-0.45%) |
Mar 21, 2012 | 17.63 | 17.94 | 17.55 | 17.63 | 3,906,596 | -0.31(-1.73%) |
Mar 20, 2012 | 17.88 | 18.00 | 17.88 | 17.94 | 2,289,395 | -0.09(-0.50%) |
Mar 19, 2012 | 17.92 | 18.23 | 17.81 | 18.03 | 4,798,977 | +0.07(+0.39%) |
Mar 16, 2012 | 17.98 | 18.00 | 17.82 | 17.96 | 5,523,500 | -0.09(-0.50%) |
Mar 15, 2012 | 18.01 | 18.10 | 17.70 | 18.05 | 4,082,937 | +0.08(+0.45%) |
Mar 14, 2012 | 18.74 | 18.79 | 17.70 | 17.97 | 4,930,311 | -0.70(-3.75%) |
Mar 13, 2012 | 18.68 | 18.70 | 18.40 | 18.67 | 2,075,187 | +0.26(+1.41%) |
Mar 12, 2012 | 18.95 | 18.96 | 18.34 | 18.41 | 2,619,489 | -0.20(-1.07%) |
Mar 09, 2012 | 18.92 | 19.09 | 18.59 | 18.61 | 2,680,995 | -0.27(-1.40%) |
Mar 08, 2012 | 19.15 | 19.23 | 18.84 | 18.88 | 1,915,368 | -0.20(-1.07%) |
Mar 07, 2012 | 18.65 | 19.12 | 18.60 | 19.08 | 1,762,110 | +0.53(+2.86%) |
Mar 06, 2012 | 18.99 | 19.14 | 18.53 | 18.55 | 1,383,360 | -0.63(-3.28%) |
Mar 05, 2012 | 19.14 | 19.34 | 19.11 | 19.18 | 1,611,538 | -0.07(-0.34%) |
Mar 02, 2012 | 18.89 | 19.57 | 18.86 | 19.25 | 2,866,233 | +0.31(+1.64%) |
Mar 01, 2012 | 19.00 | 19.30 | 18.88 | 18.93 | 2,577,144 | -0.39(-1.99%) |
Feb 29, 2012 | 19.27 | 19.60 | 19.19 | 19.32 | 2,487,070 | +0.02(+0.10%) |
Feb 28, 2012 | 19.35 | 19.45 | 19.12 | 19.30 | 6,853,907 | -0.05(-0.26%) |
Feb 27, 2012 | 19.39 | 19.80 | 19.29 | 19.35 | 1,993,438 | -0.17(-0.87%) |
Feb 24, 2012 | 19.55 | 19.70 | 19.43 | 19.52 | 1,527,260 | +0.00(+0.00%) |
Feb 23, 2012 | 19.12 | 19.70 | 19.03 | 19.52 | 3,575,929 | +0.63(+3.34%) |
Feb 22, 2012 | 19.65 | 19.81 | 18.83 | 18.89 | 4,762,540 | -0.76(-3.87%) |
Feb 21, 2012 | 19.46 | 20.10 | 19.17 | 19.65 | 3,014,154 | +0.11(+0.56%) |
Feb 17, 2012 | 20.24 | 20.50 | 19.50 | 19.54 | 6,154,818 | -1.93(-8.99%) |
Feb 16, 2012 | 21.37 | 21.66 | 21.23 | 21.47 | 2,096,489 | +0.19(+0.89%) |
Feb 15, 2012 | 21.15 | 21.31 | 20.94 | 21.28 | 1,972,699 | +0.22(+1.04%) |
Feb 14, 2012 | 20.51 | 21.11 | 20.39 | 21.06 | 1,994,192 | +0.61(+2.98%) |
Feb 13, 2012 | 20.43 | 20.71 | 20.39 | 20.45 | 2,792,907 | +0.17(+0.84%) |
Feb 10, 2012 | 20.49 | 20.49 | 20.18 | 20.28 | 2,372,592 | -0.34(-1.65%) |
Feb 09, 2012 | 21.25 | 21.39 | 20.59 | 20.62 | 1,567,761 | -0.64(-3.01%) |
Feb 08, 2012 | 20.84 | 21.50 | 20.74 | 21.26 | 2,264,941 | +0.90(+4.42%) |
Feb 07, 2012 | 20.31 | 20.40 | 20.10 | 20.36 | 840,603 | +0.03(+0.15%) |
Feb 06, 2012 | 19.98 | 20.44 | 19.72 | 20.33 | 1,112,940 | +0.22(+1.09%) |
Feb 03, 2012 | 20.04 | 20.36 | 20.04 | 20.11 | 1,065,140 | +0.16(+0.80%) |
Feb 02, 2012 | 19.73 | 19.96 | 19.62 | 19.95 | 1,309,027 | +0.21(+1.06%) |
Feb 01, 2012 | 19.20 | 19.84 | 19.11 | 19.74 | 2,320,971 | +0.62(+3.24%) |
Jan 31, 2012 | 18.88 | 19.14 | 18.79 | 19.12 | 1,647,203 | +0.33(+1.76%) |
Jan 30, 2012 | 18.75 | 18.90 | 18.55 | 18.79 | 1,967,668 | -0.07(-0.40%) |
Jan 27, 2012 | 18.48 | 18.98 | 18.47 | 18.86 | 5,000,219 | +0.33(+1.81%) |
Jan 26, 2012 | 18.77 | 18.82 | 18.41 | 18.53 | 2,657,516 | -0.14(-0.75%) |
Jan 25, 2012 | 18.56 | 18.76 | 18.25 | 18.67 | 3,141,717 | +0.14(+0.76%) |
Jan 24, 2012 | 18.78 | 18.84 | 18.30 | 18.53 | 4,422,788 | -0.28(-1.49%) |
Jan 23, 2012 | 19.25 | 19.37 | 18.62 | 18.81 | 1,255,963 | -0.48(-2.46%) |
Jan 20, 2012 | 19.02 | 19.41 | 19.02 | 19.29 | 1,694,661 | +0.23(+1.23%) |
Jan 19, 2012 | 19.03 | 19.17 | 18.91 | 19.05 | 1,053,086 | +0.05(+0.26%) |
Jan 18, 2012 | 18.59 | 19.01 | 18.48 | 19.00 | 1,068,379 | +0.40(+2.15%) |
Jan 17, 2012 | 18.51 | 18.74 | 18.51 | 18.60 | 755,531 | +0.22(+1.20%) |
Jan 13, 2012 | 18.60 | 18.66 | 18.31 | 18.38 | 2,119,396 | -0.37(-1.97%) |
Jan 12, 2012 | 19.06 | 19.08 | 18.63 | 18.75 | 945,450 | -0.23(-1.21%) |
Jan 11, 2012 | 18.61 | 19.01 | 18.50 | 18.98 | 2,057,288 | +0.22(+1.17%) |
Jan 10, 2012 | 18.62 | 18.92 | 18.38 | 18.76 | 1,647,636 | +0.30(+1.63%) |
Jan 09, 2012 | 18.26 | 18.53 | 18.20 | 18.46 | 1,321,443 | +0.18(+0.98%) |
Jan 06, 2012 | 18.08 | 18.31 | 17.92 | 18.28 | 1,941,474 | +0.21(+1.16%) |
Jan 05, 2012 | 17.89 | 18.35 | 17.62 | 18.07 | 2,808,473 | +0.16(+0.87%) |