Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.22 | 18.38 | 18.22 | 18.36 | 8,242 | +0.32(+1.80%) |
Mar 29, 2012 | 18.12 | 18.12 | 18.03 | 18.03 | 434 | -0.26(-1.43%) |
Mar 28, 2012 | 18.34 | 18.34 | 18.26 | 18.30 | 5,547 | +0.07(+0.39%) |
Mar 27, 2012 | 18.31 | 18.31 | 18.21 | 18.23 | 6,278 | +0.16(+0.91%) |
Mar 26, 2012 | 18.23 | 18.23 | 17.98 | 18.06 | 4,930 | +0.14(+0.77%) |
Mar 23, 2012 | 17.92 | 17.92 | 17.89 | 17.92 | 1,738 | -0.19(-1.03%) |
Mar 22, 2012 | 17.99 | 18.12 | 17.99 | 18.11 | 4,924 | +0.01(+0.04%) |
Mar 21, 2012 | 18.47 | 18.47 | 17.95 | 18.10 | 6,083 | -0.18(-0.98%) |
Mar 20, 2012 | 18.47 | 18.47 | 18.28 | 18.28 | 3,345 | -0.19(-1.01%) |
Mar 19, 2012 | 18.70 | 18.70 | 18.39 | 18.47 | 13,332 | +0.00(+0.00%) |
Mar 16, 2012 | 18.49 | 18.49 | 18.41 | 18.47 | 3,085 | +0.05(+0.30%) |
Mar 15, 2012 | 18.38 | 18.44 | 18.38 | 18.41 | 6,335 | +0.28(+1.53%) |
Mar 14, 2012 | 18.78 | 18.78 | 18.08 | 18.14 | 4,345 | +0.06(+0.35%) |
Mar 13, 2012 | 18.03 | 18.08 | 17.97 | 18.07 | 6,952 | +0.08(+0.42%) |
Mar 12, 2012 | 18.04 | 18.05 | 17.96 | 18.00 | 5,648 | -0.01(-0.08%) |
Mar 09, 2012 | 18.02 | 18.05 | 17.93 | 18.01 | 11,731 | +0.19(+1.05%) |
Mar 08, 2012 | 17.88 | 17.89 | 17.79 | 17.83 | 8,142 | +0.15(+0.86%) |
Mar 07, 2012 | 17.68 | 17.68 | 17.68 | 17.68 | 434 | +0.15(+0.87%) |
Mar 06, 2012 | 17.51 | 17.52 | 17.51 | 17.52 | 1,593 | -0.30(-1.68%) |
Mar 05, 2012 | 17.95 | 17.95 | 17.79 | 17.82 | 1,810 | -0.00(-0.02%) |
Mar 01, 2012 | 17.86 | 17.83 | 17.83 | 17.83 | 289 | -0.24(-1.34%) |
Feb 28, 2012 | 17.83 | 18.07 | 18.07 | 18.07 | 7,821 | +0.40(+2.27%) |
Feb 27, 2012 | 17.56 | 17.90 | 17.56 | 17.67 | 1,013 | -0.54(-2.96%) |
Feb 24, 2012 | 17.52 | 18.27 | 17.51 | 18.21 | 17,452 | +1.06(+6.19%) |
Feb 21, 2012 | 17.14 | 17.15 | 17.15 | 17.15 | 434 | +0.09(+0.52%) |
Feb 17, 2012 | 17.06 | 17.06 | 17.06 | 17.06 | 434 | +0.17(+1.01%) |
Feb 16, 2012 | 16.87 | 16.89 | 16.82 | 16.89 | 1,448 | +0.42(+2.56%) |
Feb 13, 2012 | 15.59 | 16.47 | 16.47 | 16.47 | 289 | +0.18(+1.10%) |
Feb 10, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 304 | -0.30(-1.79%) |
Feb 08, 2012 | 16.55 | 16.58 | 16.58 | 16.58 | 724 | +0.13(+0.80%) |
Feb 07, 2012 | 16.42 | 16.45 | 16.42 | 16.45 | 1,299 | +0.30(+1.88%) |
Feb 06, 2012 | 16.25 | 16.28 | 16.15 | 16.15 | 1,738 | +0.51(+3.27%) |
Jan 30, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 20,711 | +0.39(+2.58%) |
Jan 05, 2012 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.02(+0.14%) |
Jan 04, 2012 | 15.42 | 15.42 | 15.22 | 15.22 | 7,241 | +0.13(+0.87%) |
Dec 30, 2011 | 15.09 | 15.11 | 15.09 | 15.09 | 2,896 | -0.01(-0.09%) |
Dec 29, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 20,718 | -0.10(-0.64%) |
Dec 19, 2011 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | -0.21(-1.39%) |
Dec 14, 2011 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | -0.24(-1.51%) |
Dec 07, 2011 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.36%) |
Dec 06, 2011 | 15.60 | 15.60 | 15.60 | 15.60 | 195 | +0.37(+2.40%) |
Nov 18, 2011 | 15.23 | 15.23 | 15.23 | 15.23 | 144 | -0.23(-1.52%) |
Nov 14, 2011 | 15.47 | 15.47 | 15.47 | 15.47 | 434 | -0.64(-3.95%) |
Nov 08, 2011 | 16.68 | 16.10 | 16.10 | 16.10 | 289 | +0.38(+2.42%) |
Nov 02, 2011 | 15.72 | 15.72 | 15.72 | 15.72 | 724 | +0.06(+0.38%) |
Oct 26, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 724 | -0.22(-1.38%) |
Oct 20, 2011 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Oct 13, 2011 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.13(+0.83%) |
Sep 27, 2011 | 15.78 | 15.75 | 15.75 | 15.75 | 289 | +0.02(+0.15%) |
Sep 19, 2011 | 15.71 | 15.72 | 15.72 | 15.72 | 579 | +0.19(+1.22%) |
Sep 09, 2011 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | -0.07(-0.44%) |
Sep 06, 2011 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.28(-1.74%) |
Sep 02, 2011 | 15.88 | 15.88 | 15.88 | 15.88 | 144 | -0.33(-2.04%) |
Aug 31, 2011 | 16.21 | 16.21 | 16.21 | 16.21 | 144 | +0.30(+1.87%) |
Aug 30, 2011 | 15.91 | 15.91 | 15.91 | 15.91 | 144 | -0.35(-2.13%) |
Aug 15, 2011 | 17.26 | 16.26 | 16.26 | 16.26 | 579 | -0.21(-1.25%) |
Aug 11, 2011 | 16.44 | 16.47 | 16.47 | 16.47 | 1,448 | +0.59(+3.70%) |
Aug 10, 2011 | 16.16 | 16.16 | 15.88 | 15.88 | 434 | -0.12(-0.73%) |
Aug 09, 2011 | 16.23 | 16.23 | 16.00 | 16.00 | 579 | +0.00(+0.00%) |
Aug 08, 2011 | 16.23 | 16.23 | 16.00 | 16.00 | 579 | -0.67(-4.02%) |
Aug 05, 2011 | 16.74 | 16.74 | 16.67 | 16.67 | 289 | -0.22(-1.31%) |
Aug 04, 2011 | 17.09 | 17.50 | 16.89 | 16.89 | 1,882 | -0.89(-5.01%) |
Jul 29, 2011 | 17.78 | 17.78 | 17.78 | 17.78 | 144 | -0.23(-1.27%) |
Jul 27, 2011 | 18.01 | 18.01 | 18.01 | 18.01 | 144 | -0.19(-1.06%) |
Jul 26, 2011 | 18.21 | 18.21 | 18.20 | 18.20 | 289 | -0.10(-0.53%) |
Jul 25, 2011 | 18.30 | 18.30 | 18.30 | 18.30 | 970 | +0.12(+0.66%) |
Jul 15, 2011 | 18.18 | 18.18 | 18.18 | 18.18 | 144 | -0.07(-0.40%) |
Jul 13, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 144 | +0.30(+1.69%) |
Jul 11, 2011 | 18.30 | 17.95 | 17.95 | 17.95 | 434 | -0.52(-2.84%) |
Jul 08, 2011 | 18.47 | 18.47 | 18.47 | 18.47 | 144 | -0.23(-1.22%) |
Jul 07, 2011 | 18.61 | 18.70 | 18.61 | 18.70 | 450 | +0.41(+2.23%) |
Jul 01, 2011 | 18.30 | 18.29 | 18.29 | 18.29 | 1,593 | +0.41(+2.28%) |
Jun 28, 2011 | 17.88 | 17.88 | 17.88 | 17.88 | 579 | +0.28(+1.57%) |
Jun 24, 2011 | 17.62 | 17.61 | 17.61 | 17.61 | 434 | +0.17(+0.99%) |
Jun 21, 2011 | 17.40 | 17.43 | 17.43 | 17.43 | 1,303 | +0.17(+1.00%) |
Jun 20, 2011 | 17.09 | 17.26 | 17.09 | 17.26 | 144 | +0.00(+0.00%) |
Jun 17, 2011 | 17.27 | 17.29 | 17.26 | 17.26 | 83,962 | -0.14(-0.79%) |
Jun 16, 2011 | 17.40 | 17.40 | 17.40 | 17.40 | 579 | +0.00(+0.00%) |