Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.97 | 16.98 | 16.79 | 16.79 | 741,947 | -0.06(-0.34%) |
Mar 29, 2012 | 16.79 | 16.93 | 16.68 | 16.85 | 1,016,172 | -0.02(-0.13%) |
Mar 28, 2012 | 16.92 | 16.97 | 16.80 | 16.87 | 860,963 | -0.06(-0.34%) |
Mar 27, 2012 | 17.08 | 17.12 | 16.86 | 16.93 | 823,308 | -0.09(-0.55%) |
Mar 26, 2012 | 17.05 | 17.20 | 16.96 | 17.02 | 714,187 | +0.11(+0.66%) |
Mar 23, 2012 | 16.74 | 16.98 | 16.69 | 16.91 | 1,008,881 | +0.20(+1.20%) |
Mar 22, 2012 | 16.49 | 16.71 | 16.36 | 16.71 | 391,629 | +0.13(+0.76%) |
Mar 21, 2012 | 16.63 | 16.70 | 16.56 | 16.59 | 251,695 | +0.01(+0.07%) |
Mar 20, 2012 | 16.68 | 16.70 | 16.57 | 16.57 | 238,734 | -0.22(-1.33%) |
Mar 19, 2012 | 16.57 | 16.87 | 16.57 | 16.80 | 338,841 | +0.08(+0.45%) |
Mar 16, 2012 | 16.80 | 16.94 | 16.72 | 16.72 | 1,483,256 | -0.03(-0.15%) |
Mar 15, 2012 | 16.64 | 16.97 | 16.56 | 16.75 | 948,997 | +0.10(+0.58%) |
Mar 14, 2012 | 16.76 | 16.79 | 16.57 | 16.65 | 599,568 | -0.18(-1.05%) |
Mar 13, 2012 | 16.82 | 16.91 | 16.71 | 16.83 | 773,113 | +0.18(+1.08%) |
Mar 12, 2012 | 16.59 | 16.87 | 16.55 | 16.65 | 648,674 | +0.00(+0.02%) |
Mar 09, 2012 | 16.50 | 16.78 | 16.50 | 16.64 | 1,313,961 | +0.19(+1.16%) |
Mar 08, 2012 | 16.39 | 16.54 | 16.39 | 16.45 | 677,105 | +0.20(+1.24%) |
Mar 07, 2012 | 16.17 | 16.34 | 16.09 | 16.25 | 515,978 | +0.17(+1.03%) |
Mar 06, 2012 | 16.32 | 16.49 | 16.07 | 16.09 | 724,179 | -0.41(-2.46%) |
Mar 05, 2012 | 16.12 | 16.59 | 16.12 | 16.49 | 531,930 | +0.27(+1.66%) |
Mar 02, 2012 | 16.28 | 16.44 | 15.89 | 16.22 | 2,105,699 | -0.04(-0.22%) |
Mar 01, 2012 | 16.35 | 16.53 | 16.25 | 16.26 | 2,941,679 | +0.01(+0.04%) |
Feb 29, 2012 | 16.55 | 16.59 | 16.25 | 16.25 | 1,615,286 | -0.20(-1.22%) |
Feb 28, 2012 | 16.29 | 16.59 | 16.29 | 16.45 | 424,185 | -0.11(-0.67%) |
Feb 27, 2012 | 16.41 | 16.65 | 16.41 | 16.56 | 402,050 | -0.05(-0.28%) |
Feb 24, 2012 | 16.61 | 16.70 | 16.59 | 16.61 | 446,219 | +0.01(+0.04%) |
Feb 23, 2012 | 16.61 | 16.68 | 16.51 | 16.60 | 580,335 | -0.01(-0.09%) |
Feb 22, 2012 | 16.67 | 16.83 | 16.59 | 16.62 | 745,099 | -0.16(-0.94%) |
Feb 21, 2012 | 16.96 | 17.05 | 16.76 | 16.78 | 541,510 | -0.13(-0.74%) |
Feb 17, 2012 | 16.69 | 16.95 | 16.69 | 16.90 | 963,726 | +0.31(+1.86%) |
Feb 16, 2012 | 16.77 | 16.77 | 16.47 | 16.59 | 1,043,136 | -0.08(-0.50%) |
Feb 15, 2012 | 17.02 | 17.61 | 16.65 | 16.68 | 1,594,747 | -0.35(-2.07%) |
Feb 14, 2012 | 16.97 | 17.09 | 16.84 | 17.03 | 1,032,171 | -0.00(-0.02%) |
Feb 13, 2012 | 17.07 | 17.16 | 16.92 | 17.03 | 865,962 | +0.13(+0.74%) |
Feb 10, 2012 | 16.74 | 16.93 | 16.74 | 16.91 | 704,514 | -0.06(-0.34%) |
Feb 09, 2012 | 16.54 | 16.98 | 16.42 | 16.96 | 4,605,917 | +1.20(+7.63%) |
Feb 08, 2012 | 15.77 | 15.84 | 15.62 | 15.76 | 601,951 | +0.04(+0.23%) |
Feb 07, 2012 | 15.80 | 15.82 | 15.63 | 15.72 | 589,210 | -0.11(-0.73%) |
Feb 06, 2012 | 15.75 | 15.98 | 15.75 | 15.84 | 407,586 | +0.04(+0.25%) |
Feb 03, 2012 | 15.85 | 15.89 | 15.59 | 15.80 | 1,145,300 | +0.19(+1.20%) |
Feb 02, 2012 | 15.79 | 15.82 | 15.59 | 15.61 | 588,773 | -0.18(-1.11%) |
Feb 01, 2012 | 15.91 | 15.99 | 15.77 | 15.79 | 964,506 | +0.05(+0.32%) |
Jan 31, 2012 | 15.75 | 15.81 | 15.58 | 15.74 | 565,683 | +0.10(+0.67%) |
Jan 30, 2012 | 15.61 | 15.78 | 15.57 | 15.63 | 580,948 | -0.13(-0.82%) |
Jan 27, 2012 | 15.66 | 15.86 | 15.66 | 15.76 | 376,108 | +0.01(+0.09%) |
Jan 26, 2012 | 15.70 | 15.85 | 15.69 | 15.75 | 645,786 | +0.10(+0.64%) |
Jan 25, 2012 | 15.36 | 15.69 | 15.36 | 15.65 | 1,132,520 | +0.24(+1.59%) |
Jan 24, 2012 | 15.21 | 15.43 | 15.19 | 15.40 | 1,159,233 | +0.14(+0.94%) |
Jan 23, 2012 | 15.29 | 15.42 | 15.23 | 15.26 | 307,602 | -0.05(-0.33%) |
Jan 20, 2012 | 15.24 | 15.34 | 15.12 | 15.31 | 634,596 | +0.05(+0.33%) |
Jan 19, 2012 | 15.07 | 15.33 | 14.95 | 15.26 | 623,125 | +0.22(+1.43%) |
Jan 18, 2012 | 15.02 | 15.10 | 14.90 | 15.05 | 665,094 | +0.05(+0.34%) |
Jan 17, 2012 | 15.20 | 15.21 | 14.98 | 14.99 | 842,711 | -0.01(-0.05%) |
Jan 13, 2012 | 14.91 | 15.05 | 14.75 | 15.00 | 353,612 | -0.03(-0.21%) |
Jan 12, 2012 | 14.96 | 15.09 | 14.92 | 15.03 | 405,946 | +0.10(+0.65%) |
Jan 11, 2012 | 14.87 | 15.08 | 14.87 | 14.94 | 317,918 | +0.03(+0.19%) |
Jan 10, 2012 | 14.75 | 14.94 | 14.75 | 14.91 | 492,565 | +0.21(+1.42%) |
Jan 09, 2012 | 14.78 | 14.83 | 14.63 | 14.70 | 572,158 | +0.03(+0.20%) |
Jan 06, 2012 | 14.76 | 14.78 | 14.61 | 14.67 | 642,238 | -0.03(-0.20%) |
Jan 05, 2012 | 14.76 | 14.80 | 14.52 | 14.70 | 905,934 | -0.12(-0.82%) |