Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.61 | 19.61 | 19.14 | 19.30 | 19,471 | -0.13(-0.66%) |
Mar 29, 2012 | 19.32 | 19.64 | 19.21 | 19.42 | 7,746 | +0.02(+0.09%) |
Mar 28, 2012 | 19.71 | 19.78 | 19.33 | 19.41 | 9,262 | -0.31(-1.55%) |
Mar 27, 2012 | 19.64 | 19.85 | 19.32 | 19.71 | 28,906 | +0.06(+0.31%) |
Mar 26, 2012 | 19.24 | 19.65 | 18.78 | 19.65 | 30,841 | +0.44(+2.29%) |
Mar 23, 2012 | 18.20 | 19.22 | 18.20 | 19.21 | 8,069 | +0.63(+3.39%) |
Mar 22, 2012 | 18.88 | 18.88 | 18.24 | 18.58 | 24,700 | -0.41(-2.15%) |
Mar 21, 2012 | 18.95 | 19.13 | 18.75 | 18.99 | 6,942 | +0.06(+0.32%) |
Mar 20, 2012 | 18.93 | 19.11 | 18.75 | 18.93 | 15,766 | -0.06(-0.32%) |
Mar 19, 2012 | 18.87 | 19.30 | 18.72 | 18.99 | 23,959 | +0.10(+0.52%) |
Mar 16, 2012 | 19.46 | 19.46 | 18.89 | 18.89 | 30,099 | -0.53(-2.74%) |
Mar 15, 2012 | 19.29 | 19.44 | 19.06 | 19.42 | 6,114 | +0.10(+0.54%) |
Mar 14, 2012 | 19.49 | 19.51 | 19.32 | 19.32 | 4,966 | -0.30(-1.53%) |
Mar 13, 2012 | 19.52 | 19.69 | 19.28 | 19.62 | 23,533 | +0.23(+1.17%) |
Mar 12, 2012 | 18.50 | 19.64 | 18.15 | 19.39 | 18,754 | +0.78(+4.17%) |
Mar 09, 2012 | 18.02 | 18.93 | 18.02 | 18.62 | 14,003 | +0.62(+3.46%) |
Mar 08, 2012 | 17.59 | 18.00 | 17.40 | 18.00 | 10,074 | +0.40(+2.29%) |
Mar 07, 2012 | 17.11 | 17.71 | 16.87 | 17.59 | 24,129 | +0.67(+3.93%) |
Mar 06, 2012 | 17.35 | 17.41 | 16.92 | 16.93 | 16,132 | -0.49(-2.84%) |
Mar 05, 2012 | 17.23 | 17.64 | 17.23 | 17.42 | 11,852 | +0.24(+1.42%) |
Mar 02, 2012 | 18.54 | 18.54 | 17.10 | 17.18 | 24,623 | -1.27(-6.89%) |
Mar 01, 2012 | 18.55 | 18.81 | 18.27 | 18.45 | 13,885 | +0.07(+0.37%) |
Feb 29, 2012 | 18.94 | 18.98 | 18.37 | 18.38 | 12,273 | -0.61(-3.22%) |
Feb 28, 2012 | 19.08 | 19.21 | 18.75 | 18.99 | 13,987 | -0.04(-0.19%) |
Feb 27, 2012 | 18.84 | 19.13 | 18.78 | 19.03 | 8,928 | +0.05(+0.26%) |
Feb 24, 2012 | 19.46 | 19.46 | 18.38 | 18.98 | 14,198 | -0.31(-1.58%) |
Feb 23, 2012 | 19.03 | 19.28 | 18.98 | 19.28 | 13,213 | +0.25(+1.32%) |
Feb 22, 2012 | 19.64 | 19.85 | 19.03 | 19.03 | 9,673 | -0.61(-3.11%) |
Feb 21, 2012 | 19.84 | 19.90 | 19.64 | 19.64 | 4,042 | -0.18(-0.89%) |
Feb 17, 2012 | 19.90 | 19.96 | 19.79 | 19.82 | 7,037 | +0.01(+0.06%) |
Feb 16, 2012 | 19.49 | 19.85 | 19.25 | 19.81 | 9,387 | +0.34(+1.76%) |
Feb 15, 2012 | 19.88 | 19.91 | 19.35 | 19.47 | 15,432 | -0.35(-1.79%) |
Feb 14, 2012 | 19.96 | 19.96 | 19.82 | 19.82 | 4,297 | -0.21(-1.07%) |
Feb 13, 2012 | 20.07 | 20.13 | 19.60 | 20.04 | 11,574 | +0.18(+0.92%) |
Feb 10, 2012 | 19.83 | 20.19 | 19.77 | 19.85 | 15,691 | -0.18(-0.88%) |
Feb 09, 2012 | 20.58 | 20.58 | 19.94 | 20.03 | 25,509 | -0.55(-2.67%) |
Feb 08, 2012 | 20.13 | 20.71 | 20.13 | 20.58 | 16,400 | +0.28(+1.38%) |
Feb 07, 2012 | 20.29 | 20.49 | 20.04 | 20.30 | 21,802 | +0.02(+0.09%) |
Feb 06, 2012 | 20.15 | 20.40 | 19.81 | 20.28 | 11,174 | -0.03(-0.15%) |
Feb 03, 2012 | 20.41 | 20.48 | 19.99 | 20.31 | 39,590 | +0.24(+1.22%) |
Feb 02, 2012 | 19.89 | 20.22 | 19.82 | 20.07 | 26,498 | +0.05(+0.27%) |
Feb 01, 2012 | 19.27 | 20.01 | 19.27 | 20.01 | 18,571 | +0.69(+3.57%) |
Jan 31, 2012 | 19.61 | 19.63 | 19.03 | 19.32 | 14,611 | -0.20(-1.03%) |
Jan 30, 2012 | 19.36 | 19.57 | 19.21 | 19.52 | 14,917 | +0.07(+0.38%) |
Jan 27, 2012 | 18.91 | 19.52 | 18.91 | 19.45 | 17,793 | +0.51(+2.71%) |
Jan 26, 2012 | 19.13 | 19.13 | 18.67 | 18.94 | 18,342 | +0.09(+0.49%) |
Jan 25, 2012 | 19.54 | 19.54 | 18.83 | 18.84 | 35,647 | -0.66(-3.38%) |
Jan 24, 2012 | 18.71 | 19.85 | 18.67 | 19.50 | 67,037 | +0.26(+1.36%) |
Jan 23, 2012 | 18.79 | 19.24 | 18.53 | 19.24 | 30,990 | +0.35(+1.88%) |
Jan 20, 2012 | 18.58 | 18.89 | 18.09 | 18.89 | 23,220 | +0.26(+1.41%) |
Jan 19, 2012 | 18.43 | 18.63 | 18.37 | 18.62 | 8,684 | +0.01(+0.07%) |
Jan 18, 2012 | 18.00 | 18.62 | 18.00 | 18.61 | 22,287 | +0.44(+2.42%) |
Jan 17, 2012 | 18.32 | 18.32 | 17.84 | 18.17 | 25,805 | -0.04(-0.20%) |
Jan 13, 2012 | 17.62 | 18.30 | 17.62 | 18.21 | 12,389 | +0.35(+1.95%) |
Jan 12, 2012 | 17.98 | 18.03 | 17.56 | 17.86 | 70,794 | -0.06(-0.34%) |
Jan 11, 2012 | 17.81 | 17.98 | 17.70 | 17.92 | 11,713 | -0.04(-0.24%) |
Jan 10, 2012 | 17.71 | 18.01 | 17.60 | 17.96 | 27,177 | +0.42(+2.37%) |
Jan 09, 2012 | 17.66 | 17.66 | 17.31 | 17.55 | 13,532 | -0.01(-0.03%) |
Jan 06, 2012 | 17.69 | 17.69 | 17.54 | 17.56 | 16,516 | -0.13(-0.76%) |
Jan 05, 2012 | 17.55 | 17.95 | 17.36 | 17.69 | 12,505 | -0.02(-0.14%) |