Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.88 | 17.88 | 17.66 | 17.81 | 224,486 | +0.03(+0.19%) |
Mar 29, 2012 | 17.88 | 17.88 | 17.61 | 17.78 | 635,858 | -0.21(-1.14%) |
Mar 28, 2012 | 17.92 | 18.03 | 17.78 | 17.99 | 1,067,547 | +0.08(+0.47%) |
Mar 27, 2012 | 18.13 | 18.15 | 17.90 | 17.90 | 284,652 | -0.21(-1.15%) |
Mar 26, 2012 | 18.00 | 18.12 | 17.91 | 18.11 | 571,950 | +0.25(+1.42%) |
Mar 23, 2012 | 17.64 | 17.87 | 17.60 | 17.86 | 371,590 | +0.19(+1.07%) |
Mar 22, 2012 | 17.71 | 17.79 | 17.59 | 17.67 | 527,491 | -0.22(-1.25%) |
Mar 21, 2012 | 18.04 | 18.05 | 17.85 | 17.89 | 528,989 | -0.07(-0.38%) |
Mar 20, 2012 | 17.79 | 18.01 | 17.72 | 17.96 | 854,250 | +0.05(+0.30%) |
Mar 19, 2012 | 17.79 | 18.13 | 17.69 | 17.90 | 609,082 | +0.12(+0.67%) |
Mar 16, 2012 | 17.78 | 17.82 | 17.66 | 17.78 | 469,209 | +0.07(+0.39%) |
Mar 15, 2012 | 17.42 | 17.74 | 17.26 | 17.72 | 946,343 | +0.38(+2.17%) |
Mar 14, 2012 | 17.32 | 17.41 | 17.14 | 17.34 | 358,269 | +0.04(+0.23%) |
Mar 13, 2012 | 16.73 | 17.30 | 16.70 | 17.30 | 574,280 | +0.73(+4.41%) |
Mar 12, 2012 | 16.65 | 16.65 | 16.44 | 16.57 | 62,807 | -0.07(-0.39%) |
Mar 09, 2012 | 16.56 | 16.73 | 16.52 | 16.63 | 70,381 | +0.13(+0.81%) |
Mar 08, 2012 | 16.43 | 16.52 | 16.33 | 16.50 | 111,538 | +0.26(+1.59%) |
Mar 07, 2012 | 16.09 | 16.27 | 16.05 | 16.24 | 120,015 | +0.25(+1.56%) |
Mar 06, 2012 | 16.15 | 16.15 | 15.94 | 15.99 | 102,550 | -0.42(-2.56%) |
Mar 05, 2012 | 16.53 | 16.53 | 16.33 | 16.41 | 137,927 | -0.15(-0.92%) |
Mar 02, 2012 | 16.66 | 16.68 | 16.56 | 16.56 | 118,488 | -0.09(-0.54%) |
Mar 01, 2012 | 16.50 | 16.71 | 16.50 | 16.66 | 609,570 | +0.25(+1.52%) |
Feb 29, 2012 | 16.57 | 16.66 | 16.41 | 16.41 | 180,656 | -0.12(-0.72%) |
Feb 28, 2012 | 16.45 | 16.55 | 16.39 | 16.52 | 47,772 | +0.09(+0.57%) |
Feb 27, 2012 | 16.09 | 16.46 | 16.06 | 16.43 | 35,216 | +0.21(+1.30%) |
Feb 24, 2012 | 16.33 | 16.33 | 16.20 | 16.22 | 62,004 | -0.07(-0.40%) |
Feb 23, 2012 | 16.18 | 16.31 | 16.07 | 16.28 | 115,961 | +0.12(+0.75%) |
Feb 22, 2012 | 16.30 | 16.30 | 16.16 | 16.16 | 51,408 | -0.17(-1.07%) |
Feb 21, 2012 | 16.36 | 16.47 | 16.30 | 16.34 | 74,419 | +0.01(+0.04%) |
Feb 17, 2012 | 16.29 | 16.36 | 16.25 | 16.33 | 112,245 | +0.12(+0.75%) |
Feb 16, 2012 | 15.94 | 16.24 | 15.86 | 16.21 | 215,632 | +0.26(+1.62%) |
Feb 15, 2012 | 16.11 | 16.19 | 15.92 | 15.95 | 133,973 | -0.10(-0.62%) |
Feb 14, 2012 | 16.10 | 16.10 | 15.91 | 16.05 | 139,078 | -0.15(-0.94%) |
Feb 13, 2012 | 16.26 | 16.26 | 16.16 | 16.20 | 111,888 | +0.13(+0.83%) |
Feb 10, 2012 | 16.04 | 16.10 | 15.99 | 16.07 | 96,815 | -0.16(-0.98%) |
Feb 09, 2012 | 16.32 | 16.38 | 16.15 | 16.23 | 100,824 | +0.01(+0.04%) |
Feb 08, 2012 | 16.10 | 16.23 | 16.09 | 16.22 | 73,866 | +0.13(+0.81%) |
Feb 07, 2012 | 16.02 | 16.13 | 15.98 | 16.09 | 204,081 | -0.02(-0.14%) |
Feb 06, 2012 | 16.10 | 16.11 | 16.01 | 16.11 | 166,341 | -0.06(-0.37%) |
Feb 03, 2012 | 15.96 | 16.17 | 15.96 | 16.17 | 234,106 | +0.49(+3.11%) |
Feb 02, 2012 | 15.60 | 15.77 | 15.56 | 15.68 | 192,351 | +0.15(+0.96%) |
Feb 01, 2012 | 15.44 | 15.66 | 15.44 | 15.54 | 243,654 | +0.26(+1.73%) |
Jan 31, 2012 | 15.31 | 15.32 | 15.16 | 15.27 | 150,712 | +0.07(+0.47%) |
Jan 30, 2012 | 15.18 | 15.24 | 15.09 | 15.20 | 123,574 | -0.19(-1.23%) |
Jan 27, 2012 | 15.19 | 15.40 | 15.17 | 15.39 | 202,162 | +0.10(+0.67%) |
Jan 26, 2012 | 15.54 | 15.61 | 15.21 | 15.29 | 223,810 | -0.18(-1.19%) |
Jan 25, 2012 | 15.35 | 15.50 | 15.34 | 15.47 | 177,252 | +0.03(+0.18%) |
Jan 24, 2012 | 15.31 | 15.49 | 15.22 | 15.44 | 102,431 | -0.03(-0.20%) |
Jan 23, 2012 | 15.40 | 15.58 | 15.39 | 15.47 | 91,225 | +0.06(+0.38%) |
Jan 20, 2012 | 15.27 | 15.42 | 15.22 | 15.41 | 130,778 | +0.09(+0.57%) |
Jan 19, 2012 | 15.33 | 15.43 | 15.28 | 15.33 | 111,271 | +0.10(+0.63%) |
Jan 18, 2012 | 14.93 | 15.23 | 14.85 | 15.23 | 153,010 | +0.26(+1.72%) |
Jan 17, 2012 | 15.16 | 15.27 | 14.93 | 14.97 | 245,785 | -0.17(-1.15%) |
Jan 13, 2012 | 14.98 | 15.15 | 14.93 | 15.15 | 165,117 | -0.15(-0.96%) |
Jan 12, 2012 | 15.26 | 15.30 | 15.05 | 15.29 | 420,057 | +0.12(+0.80%) |
Jan 11, 2012 | 14.98 | 15.20 | 14.90 | 15.17 | 114,817 | +0.11(+0.70%) |
Jan 10, 2012 | 15.00 | 15.09 | 14.96 | 15.07 | 253,468 | +0.30(+2.02%) |
Jan 09, 2012 | 14.73 | 14.83 | 14.67 | 14.77 | 102,225 | +0.12(+0.81%) |
Jan 06, 2012 | 14.71 | 14.73 | 14.55 | 14.65 | 114,987 | -0.12(-0.78%) |
Jan 05, 2012 | 14.40 | 14.85 | 14.31 | 14.76 | 147,394 | +0.25(+1.71%) |