Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.00 | 18.00 | 17.71 | 17.88 | 207,873 | +0.07(+0.39%) |
Mar 29, 2012 | 17.37 | 17.87 | 17.27 | 17.81 | 243,871 | +0.25(+1.42%) |
Mar 28, 2012 | 17.50 | 17.69 | 17.38 | 17.56 | 184,737 | +0.06(+0.34%) |
Mar 27, 2012 | 17.95 | 18.01 | 17.50 | 17.50 | 126,125 | -0.49(-2.72%) |
Mar 26, 2012 | 17.71 | 18.13 | 17.63 | 17.99 | 139,583 | +0.51(+2.92%) |
Mar 23, 2012 | 17.02 | 17.50 | 16.90 | 17.48 | 140,477 | +0.48(+2.82%) |
Mar 22, 2012 | 16.93 | 17.07 | 16.88 | 17.00 | 228,733 | -0.19(-1.11%) |
Mar 21, 2012 | 17.15 | 17.44 | 17.10 | 17.19 | 181,311 | +0.13(+0.76%) |
Mar 20, 2012 | 17.35 | 17.41 | 16.98 | 17.06 | 151,397 | -0.47(-2.68%) |
Mar 19, 2012 | 17.26 | 17.68 | 17.14 | 17.53 | 179,658 | +0.28(+1.62%) |
Mar 16, 2012 | 17.34 | 17.37 | 17.15 | 17.25 | 379,751 | -0.06(-0.35%) |
Mar 15, 2012 | 17.14 | 17.38 | 17.06 | 17.31 | 193,268 | +0.13(+0.76%) |
Mar 14, 2012 | 17.57 | 17.70 | 17.13 | 17.18 | 214,937 | -0.51(-2.88%) |
Mar 13, 2012 | 17.50 | 17.69 | 17.19 | 17.69 | 368,113 | +0.38(+2.20%) |
Mar 12, 2012 | 17.40 | 17.58 | 17.11 | 17.31 | 400,911 | -0.12(-0.69%) |
Mar 09, 2012 | 16.90 | 17.48 | 16.75 | 17.43 | 406,553 | +0.50(+2.95%) |
Mar 08, 2012 | 16.58 | 16.93 | 16.45 | 16.93 | 218,276 | +0.49(+2.98%) |
Mar 07, 2012 | 16.30 | 16.48 | 16.21 | 16.44 | 133,995 | +0.24(+1.48%) |
Mar 06, 2012 | 16.27 | 16.44 | 16.14 | 16.20 | 298,116 | -0.28(-1.70%) |
Mar 05, 2012 | 16.33 | 16.55 | 16.15 | 16.48 | 141,422 | +0.04(+0.24%) |
Mar 02, 2012 | 16.80 | 16.93 | 16.20 | 16.44 | 235,694 | -0.36(-2.14%) |
Mar 01, 2012 | 16.69 | 17.05 | 16.69 | 16.80 | 219,040 | +0.24(+1.45%) |
Feb 29, 2012 | 16.68 | 16.93 | 16.31 | 16.56 | 392,136 | -0.14(-0.84%) |
Feb 28, 2012 | 16.87 | 16.98 | 16.48 | 16.70 | 189,357 | -0.15(-0.89%) |
Feb 27, 2012 | 16.68 | 16.99 | 16.50 | 16.85 | 187,253 | -0.07(-0.41%) |
Feb 24, 2012 | 16.93 | 16.97 | 16.76 | 16.92 | 162,622 | -0.03(-0.18%) |
Feb 23, 2012 | 16.71 | 16.99 | 16.53 | 16.95 | 153,788 | +0.26(+1.56%) |
Feb 22, 2012 | 16.77 | 17.00 | 16.53 | 16.69 | 199,995 | -0.14(-0.83%) |
Feb 21, 2012 | 16.77 | 16.87 | 16.62 | 16.83 | 277,690 | +0.03(+0.18%) |
Feb 17, 2012 | 16.72 | 17.06 | 16.68 | 16.80 | 169,727 | +0.10(+0.60%) |
Feb 16, 2012 | 16.64 | 16.75 | 16.50 | 16.70 | 198,773 | +0.12(+0.72%) |
Feb 15, 2012 | 16.78 | 16.78 | 16.37 | 16.58 | 193,773 | -0.13(-0.78%) |
Feb 14, 2012 | 16.75 | 16.86 | 16.26 | 16.71 | 220,905 | -0.16(-0.95%) |
Feb 13, 2012 | 17.22 | 17.36 | 16.82 | 16.87 | 282,845 | -0.02(-0.12%) |
Feb 10, 2012 | 17.05 | 17.17 | 16.69 | 16.89 | 280,246 | -0.44(-2.54%) |
Feb 09, 2012 | 17.99 | 17.99 | 16.87 | 17.33 | 413,643 | +0.21(+1.23%) |
Feb 08, 2012 | 16.93 | 17.18 | 16.83 | 17.12 | 184,115 | +0.18(+1.06%) |
Feb 07, 2012 | 16.75 | 16.96 | 16.74 | 16.94 | 359,228 | +0.12(+0.71%) |
Feb 06, 2012 | 17.02 | 17.09 | 16.63 | 16.82 | 306,493 | -0.40(-2.32%) |
Feb 03, 2012 | 17.18 | 17.41 | 17.00 | 17.22 | 415,797 | +0.52(+3.11%) |
Feb 02, 2012 | 16.98 | 17.37 | 16.65 | 16.70 | 355,751 | -0.24(-1.42%) |
Feb 01, 2012 | 16.72 | 17.32 | 16.65 | 16.94 | 390,721 | +0.43(+2.60%) |
Jan 31, 2012 | 16.54 | 16.81 | 16.26 | 16.51 | 195,347 | +0.03(+0.18%) |
Jan 30, 2012 | 16.55 | 16.63 | 16.38 | 16.48 | 159,236 | -0.29(-1.73%) |
Jan 27, 2012 | 16.56 | 16.99 | 16.45 | 16.77 | 273,428 | +0.05(+0.30%) |
Jan 26, 2012 | 16.67 | 17.02 | 16.63 | 16.72 | 535,403 | +0.11(+0.66%) |
Jan 25, 2012 | 16.58 | 16.66 | 16.27 | 16.61 | 312,554 | -0.06(-0.36%) |
Jan 24, 2012 | 16.36 | 16.74 | 16.28 | 16.67 | 257,947 | +0.12(+0.73%) |
Jan 23, 2012 | 16.80 | 17.06 | 16.45 | 16.55 | 185,490 | -0.25(-1.49%) |
Jan 20, 2012 | 16.40 | 16.84 | 16.40 | 16.80 | 197,980 | +0.34(+2.07%) |
Jan 19, 2012 | 16.47 | 16.55 | 16.29 | 16.46 | 202,009 | +0.11(+0.67%) |
Jan 18, 2012 | 15.93 | 16.35 | 15.82 | 16.35 | 151,584 | +0.34(+2.12%) |
Jan 17, 2012 | 16.12 | 16.21 | 15.92 | 16.01 | 275,752 | +0.05(+0.31%) |
Jan 13, 2012 | 15.74 | 16.08 | 15.74 | 15.96 | 334,274 | -0.06(-0.37%) |
Jan 12, 2012 | 15.96 | 16.11 | 15.91 | 16.02 | 506,337 | +0.09(+0.56%) |
Jan 11, 2012 | 15.21 | 16.05 | 15.06 | 15.93 | 507,805 | +0.60(+3.91%) |
Jan 10, 2012 | 14.93 | 15.36 | 14.90 | 15.33 | 499,475 | +0.58(+3.93%) |
Jan 09, 2012 | 14.67 | 14.81 | 14.51 | 14.75 | 239,036 | +0.16(+1.10%) |
Jan 06, 2012 | 14.65 | 14.87 | 14.54 | 14.59 | 330,047 | -0.05(-0.34%) |
Jan 05, 2012 | 14.31 | 14.85 | 14.21 | 14.64 | 265,026 | +0.16(+1.10%) |