Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.85 | 19.25 | 18.68 | 19.11 | 162,792 | +0.43(+2.32%) |
Mar 29, 2012 | 18.55 | 18.79 | 18.19 | 18.68 | 79,044 | -0.11(-0.59%) |
Mar 28, 2012 | 19.00 | 19.14 | 18.50 | 18.79 | 149,576 | -0.21(-1.12%) |
Mar 27, 2012 | 19.67 | 19.76 | 18.83 | 19.00 | 142,858 | -0.59(-3.00%) |
Mar 26, 2012 | 19.20 | 19.64 | 19.02 | 19.59 | 207,392 | +0.69(+3.65%) |
Mar 23, 2012 | 17.96 | 19.02 | 17.91 | 18.90 | 163,375 | +0.80(+4.42%) |
Mar 22, 2012 | 18.22 | 18.32 | 17.82 | 18.10 | 198,390 | -0.42(-2.25%) |
Mar 21, 2012 | 18.64 | 18.90 | 18.08 | 18.51 | 192,723 | -0.12(-0.64%) |
Mar 20, 2012 | 18.89 | 19.00 | 18.49 | 18.63 | 112,438 | -0.38(-2.01%) |
Mar 19, 2012 | 17.88 | 19.08 | 17.52 | 19.02 | 343,903 | +0.94(+5.18%) |
Mar 16, 2012 | 18.50 | 18.54 | 17.37 | 18.08 | 565,825 | -0.39(-2.12%) |
Mar 15, 2012 | 18.73 | 19.01 | 18.26 | 18.47 | 180,300 | -0.25(-1.32%) |
Mar 14, 2012 | 19.00 | 19.09 | 18.59 | 18.72 | 107,318 | -0.30(-1.57%) |
Mar 13, 2012 | 18.71 | 19.06 | 18.44 | 19.02 | 200,149 | +0.47(+2.52%) |
Mar 12, 2012 | 19.01 | 19.01 | 18.29 | 18.55 | 166,875 | -0.50(-2.64%) |
Mar 09, 2012 | 18.90 | 19.70 | 18.68 | 19.05 | 306,690 | +0.52(+2.80%) |
Mar 08, 2012 | 18.31 | 18.72 | 18.29 | 18.53 | 149,518 | +0.43(+2.35%) |
Mar 07, 2012 | 17.59 | 18.13 | 17.31 | 18.10 | 179,842 | +0.51(+2.90%) |
Mar 06, 2012 | 18.29 | 18.47 | 17.27 | 17.59 | 353,961 | -1.05(-5.61%) |
Mar 05, 2012 | 18.59 | 18.82 | 18.14 | 18.64 | 347,293 | +0.02(+0.09%) |
Mar 02, 2012 | 20.15 | 20.15 | 18.33 | 18.62 | 656,307 | -1.58(-7.83%) |
Mar 01, 2012 | 19.97 | 20.91 | 19.82 | 20.21 | 307,486 | +0.32(+1.63%) |
Feb 29, 2012 | 21.01 | 21.24 | 19.79 | 19.88 | 455,787 | -1.19(-5.65%) |
Feb 28, 2012 | 22.02 | 22.14 | 20.88 | 21.07 | 253,473 | -0.83(-3.81%) |
Feb 27, 2012 | 22.28 | 22.28 | 20.99 | 21.91 | 297,289 | -0.29(-1.30%) |
Feb 24, 2012 | 22.03 | 22.76 | 22.03 | 22.20 | 487,850 | +0.36(+1.64%) |
Feb 23, 2012 | 20.93 | 22.05 | 20.42 | 21.84 | 363,539 | +1.11(+5.33%) |
Feb 22, 2012 | 21.13 | 21.90 | 20.46 | 20.73 | 546,976 | -0.20(-0.98%) |
Feb 21, 2012 | 19.55 | 20.95 | 19.55 | 20.94 | 703,892 | +1.59(+8.22%) |
Feb 17, 2012 | 19.29 | 19.70 | 19.26 | 19.35 | 121,536 | -0.03(-0.13%) |
Feb 16, 2012 | 19.02 | 19.48 | 18.91 | 19.37 | 115,369 | +0.34(+1.79%) |
Feb 15, 2012 | 20.00 | 20.00 | 18.89 | 19.03 | 208,300 | -0.76(-3.83%) |
Feb 14, 2012 | 20.16 | 20.16 | 19.52 | 19.79 | 152,983 | -0.37(-1.82%) |
Feb 13, 2012 | 19.65 | 20.27 | 19.65 | 20.16 | 201,119 | +0.69(+3.54%) |
Feb 10, 2012 | 19.54 | 19.84 | 19.31 | 19.47 | 117,968 | -0.26(-1.34%) |
Feb 09, 2012 | 20.10 | 20.21 | 19.60 | 19.73 | 180,525 | -0.26(-1.28%) |
Feb 08, 2012 | 19.62 | 20.10 | 19.26 | 19.99 | 224,676 | +0.48(+2.44%) |
Feb 07, 2012 | 19.84 | 19.98 | 19.35 | 19.51 | 220,597 | -0.50(-2.51%) |
Feb 06, 2012 | 19.55 | 20.03 | 19.36 | 20.01 | 204,058 | +0.45(+2.31%) |
Feb 03, 2012 | 18.67 | 19.56 | 18.54 | 19.56 | 252,268 | +1.10(+5.94%) |
Feb 02, 2012 | 18.56 | 18.98 | 18.42 | 18.46 | 227,999 | -0.18(-0.96%) |
Feb 01, 2012 | 18.85 | 19.02 | 18.52 | 18.64 | 217,635 | -0.05(-0.27%) |
Jan 31, 2012 | 19.05 | 19.28 | 18.50 | 18.69 | 179,576 | -0.23(-1.21%) |
Jan 30, 2012 | 18.68 | 19.02 | 18.46 | 18.92 | 174,910 | -0.09(-0.49%) |
Jan 27, 2012 | 19.13 | 19.14 | 17.85 | 19.02 | 466,192 | -0.23(-1.19%) |
Jan 26, 2012 | 20.02 | 20.10 | 19.19 | 19.25 | 263,108 | -0.54(-2.71%) |
Jan 25, 2012 | 19.89 | 19.99 | 19.66 | 19.78 | 253,280 | -0.13(-0.64%) |
Jan 24, 2012 | 20.33 | 20.36 | 19.70 | 19.91 | 280,996 | -0.49(-2.42%) |
Jan 23, 2012 | 20.82 | 20.84 | 20.33 | 20.40 | 218,394 | -0.27(-1.32%) |
Jan 20, 2012 | 20.55 | 21.09 | 20.31 | 20.67 | 409,055 | +0.26(+1.29%) |
Jan 19, 2012 | 20.25 | 20.63 | 19.15 | 20.41 | 435,491 | +0.20(+0.97%) |
Jan 18, 2012 | 20.22 | 20.38 | 19.86 | 20.21 | 246,906 | +0.07(+0.34%) |
Jan 17, 2012 | 20.63 | 20.63 | 19.81 | 20.15 | 217,401 | -0.03(-0.17%) |
Jan 13, 2012 | 20.27 | 20.49 | 20.05 | 20.18 | 126,282 | -0.20(-1.00%) |
Jan 12, 2012 | 20.62 | 20.62 | 20.21 | 20.39 | 178,370 | -0.25(-1.20%) |
Jan 11, 2012 | 21.08 | 21.15 | 19.91 | 20.63 | 250,172 | -0.28(-1.34%) |
Jan 10, 2012 | 20.62 | 21.06 | 20.59 | 20.91 | 378,196 | +0.63(+3.10%) |
Jan 09, 2012 | 20.03 | 20.38 | 19.66 | 20.28 | 343,268 | +0.72(+3.70%) |
Jan 06, 2012 | 19.59 | 19.83 | 18.97 | 19.56 | 209,891 | +0.18(+0.92%) |
Jan 05, 2012 | 19.92 | 19.98 | 19.25 | 19.38 | 298,447 | -0.33(-1.68%) |