Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.77 | 16.77 | 16.31 | 16.32 | 128,466 | -0.26(-1.59%) |
Mar 29, 2012 | 16.25 | 16.65 | 16.23 | 16.58 | 83,784 | +0.13(+0.77%) |
Mar 28, 2012 | 16.64 | 16.64 | 16.17 | 16.46 | 79,758 | -0.14(-0.87%) |
Mar 27, 2012 | 16.85 | 16.85 | 16.50 | 16.60 | 84,712 | -0.22(-1.31%) |
Mar 26, 2012 | 16.42 | 16.90 | 16.35 | 16.82 | 56,609 | +0.66(+4.10%) |
Mar 23, 2012 | 16.06 | 16.18 | 15.82 | 16.16 | 174,721 | +0.16(+1.01%) |
Mar 22, 2012 | 16.16 | 16.32 | 15.82 | 16.00 | 439,635 | -0.35(-2.13%) |
Mar 21, 2012 | 16.51 | 16.69 | 16.29 | 16.35 | 120,727 | -0.12(-0.72%) |
Mar 20, 2012 | 16.90 | 16.95 | 16.46 | 16.46 | 91,858 | -0.66(-3.87%) |
Mar 19, 2012 | 16.89 | 17.50 | 16.89 | 17.13 | 73,310 | +0.15(+0.90%) |
Mar 16, 2012 | 17.25 | 17.26 | 16.97 | 16.97 | 122,095 | -0.23(-1.33%) |
Mar 15, 2012 | 17.08 | 17.32 | 16.80 | 17.20 | 196,608 | +0.14(+0.85%) |
Mar 14, 2012 | 16.65 | 17.14 | 16.56 | 17.06 | 246,925 | +0.34(+2.03%) |
Mar 13, 2012 | 16.50 | 16.74 | 16.24 | 16.72 | 95,031 | +0.42(+2.55%) |
Mar 12, 2012 | 16.36 | 16.46 | 16.16 | 16.30 | 93,328 | -0.07(-0.42%) |
Mar 09, 2012 | 16.21 | 16.71 | 16.19 | 16.37 | 154,034 | +0.21(+1.32%) |
Mar 08, 2012 | 16.16 | 16.36 | 16.08 | 16.16 | 295,973 | -0.02(-0.11%) |
Mar 07, 2012 | 16.22 | 16.29 | 16.11 | 16.18 | 128,159 | +0.03(+0.16%) |
Mar 06, 2012 | 16.19 | 16.28 | 16.08 | 16.15 | 246,708 | -0.32(-1.96%) |
Mar 05, 2012 | 16.25 | 16.57 | 16.15 | 16.47 | 121,466 | +0.12(+0.73%) |
Mar 02, 2012 | 16.76 | 16.95 | 16.31 | 16.35 | 141,789 | -0.43(-2.53%) |
Mar 01, 2012 | 16.79 | 17.09 | 16.74 | 16.78 | 215,990 | +0.21(+1.28%) |
Feb 29, 2012 | 16.99 | 17.07 | 16.55 | 16.57 | 151,126 | -0.38(-2.26%) |
Feb 28, 2012 | 17.28 | 17.43 | 16.86 | 16.95 | 54,603 | -0.37(-2.16%) |
Feb 27, 2012 | 16.73 | 17.47 | 16.71 | 17.32 | 103,154 | +0.32(+1.90%) |
Feb 24, 2012 | 16.98 | 17.15 | 16.90 | 17.00 | 109,892 | -0.01(-0.05%) |
Feb 23, 2012 | 16.80 | 17.05 | 16.76 | 17.01 | 132,614 | +0.20(+1.21%) |
Feb 22, 2012 | 16.79 | 16.98 | 16.61 | 16.80 | 210,180 | -0.03(-0.15%) |
Feb 21, 2012 | 17.01 | 17.20 | 16.77 | 16.83 | 247,124 | -0.21(-1.25%) |
Feb 17, 2012 | 17.65 | 18.38 | 16.64 | 17.04 | 579,876 | -0.42(-2.43%) |
Feb 16, 2012 | 16.19 | 17.65 | 14.48 | 17.47 | 1,127,534 | -0.84(-4.60%) |
Feb 15, 2012 | 18.59 | 18.59 | 18.15 | 18.31 | 203,958 | -0.12(-0.65%) |
Feb 14, 2012 | 18.33 | 18.46 | 18.12 | 18.43 | 265,720 | -0.06(-0.32%) |
Feb 13, 2012 | 18.58 | 18.85 | 17.45 | 18.49 | 239,609 | +0.14(+0.74%) |
Feb 10, 2012 | 18.31 | 18.59 | 18.16 | 18.35 | 109,857 | -0.29(-1.55%) |
Feb 09, 2012 | 18.64 | 18.72 | 18.31 | 18.64 | 130,601 | +0.03(+0.18%) |
Feb 08, 2012 | 18.29 | 18.64 | 18.15 | 18.61 | 128,756 | +0.33(+1.81%) |
Feb 07, 2012 | 18.34 | 18.58 | 18.19 | 18.27 | 205,241 | -0.05(-0.28%) |
Feb 06, 2012 | 18.34 | 18.47 | 18.13 | 18.33 | 148,880 | -0.10(-0.55%) |
Feb 03, 2012 | 17.63 | 18.49 | 17.55 | 18.43 | 189,742 | +1.22(+7.11%) |
Feb 02, 2012 | 17.31 | 17.74 | 17.13 | 17.20 | 198,125 | +0.00(+0.00%) |
Feb 01, 2012 | 16.48 | 17.29 | 16.32 | 17.20 | 158,659 | +0.89(+5.47%) |
Jan 31, 2012 | 15.90 | 16.45 | 15.82 | 16.31 | 151,846 | +0.56(+3.56%) |
Jan 30, 2012 | 15.56 | 15.92 | 15.56 | 15.75 | 184,118 | -0.01(-0.05%) |
Jan 27, 2012 | 15.69 | 15.93 | 15.69 | 15.76 | 92,418 | -0.04(-0.27%) |
Jan 26, 2012 | 16.23 | 16.23 | 15.75 | 15.80 | 133,897 | -0.20(-1.27%) |
Jan 25, 2012 | 16.31 | 16.31 | 15.98 | 16.01 | 109,804 | -0.29(-1.77%) |
Jan 24, 2012 | 15.66 | 16.33 | 15.62 | 16.29 | 93,262 | +0.51(+3.23%) |
Jan 23, 2012 | 16.02 | 16.15 | 15.75 | 15.78 | 94,511 | -0.23(-1.43%) |
Jan 20, 2012 | 15.98 | 16.23 | 15.97 | 16.01 | 135,259 | +0.02(+0.11%) |
Jan 19, 2012 | 15.78 | 16.27 | 15.77 | 16.00 | 169,571 | +0.26(+1.62%) |
Jan 18, 2012 | 15.10 | 15.80 | 15.04 | 15.74 | 463,172 | +0.65(+4.28%) |
Jan 17, 2012 | 15.38 | 15.42 | 14.99 | 15.10 | 294,301 | -0.10(-0.67%) |
Jan 13, 2012 | 15.16 | 15.45 | 15.02 | 15.20 | 103,918 | -0.23(-1.49%) |
Jan 12, 2012 | 15.68 | 15.68 | 15.36 | 15.43 | 132,326 | -0.23(-1.47%) |
Jan 11, 2012 | 15.66 | 15.98 | 15.55 | 15.66 | 151,882 | -0.06(-0.38%) |
Jan 10, 2012 | 15.99 | 15.99 | 15.61 | 15.72 | 309,505 | -0.02(-0.11%) |
Jan 09, 2012 | 16.01 | 16.01 | 15.48 | 15.73 | 114,610 | -0.19(-1.17%) |
Jan 06, 2012 | 16.07 | 16.11 | 15.89 | 15.92 | 157,140 | -0.20(-1.27%) |
Jan 05, 2012 | 15.95 | 16.16 | 15.56 | 16.12 | 115,923 | +0.10(+0.64%) |