Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.26 | 19.31 | 19.19 | 19.28 | 204,131 | +0.11(+0.57%) |
Mar 29, 2012 | 19.11 | 19.19 | 18.99 | 19.17 | 232,347 | -0.03(-0.13%) |
Mar 28, 2012 | 19.29 | 19.31 | 19.11 | 19.20 | 249,477 | -0.11(-0.57%) |
Mar 27, 2012 | 19.37 | 19.39 | 19.30 | 19.31 | 120,917 | -0.04(-0.21%) |
Mar 26, 2012 | 19.25 | 19.35 | 19.23 | 19.35 | 1,485,750 | +0.25(+1.32%) |
Mar 23, 2012 | 19.07 | 19.12 | 19.00 | 19.09 | 5,420,562 | +0.04(+0.23%) |
Mar 22, 2012 | 19.07 | 19.09 | 19.02 | 19.05 | 963,545 | -0.14(-0.72%) |
Mar 21, 2012 | 19.23 | 19.25 | 19.14 | 19.19 | 176,423 | -0.02(-0.09%) |
Mar 20, 2012 | 19.16 | 19.24 | 19.12 | 19.21 | 191,118 | -0.07(-0.36%) |
Mar 19, 2012 | 19.20 | 19.32 | 19.17 | 19.27 | 287,796 | +0.06(+0.30%) |
Mar 16, 2012 | 19.26 | 19.27 | 19.21 | 19.22 | 363,034 | +0.00(+0.02%) |
Mar 15, 2012 | 19.14 | 19.22 | 19.10 | 19.21 | 599,034 | +0.09(+0.49%) |
Mar 14, 2012 | 19.16 | 19.21 | 19.09 | 19.12 | 204,235 | -0.07(-0.36%) |
Mar 13, 2012 | 18.99 | 19.19 | 18.95 | 19.19 | 185,184 | +0.29(+1.55%) |
Mar 12, 2012 | 18.86 | 18.92 | 18.84 | 18.89 | 175,058 | +0.04(+0.21%) |
Mar 09, 2012 | 18.84 | 18.90 | 18.80 | 18.85 | 1,767,040 | +0.06(+0.31%) |
Mar 08, 2012 | 18.79 | 18.84 | 18.73 | 18.80 | 168,248 | +0.14(+0.74%) |
Mar 07, 2012 | 18.58 | 18.68 | 18.55 | 18.66 | 1,668,861 | +0.11(+0.59%) |
Mar 06, 2012 | 18.63 | 18.64 | 18.51 | 18.55 | 449,914 | -0.24(-1.27%) |
Mar 05, 2012 | 18.77 | 18.82 | 18.70 | 18.79 | 326,226 | -0.03(-0.17%) |
Mar 02, 2012 | 18.87 | 18.87 | 18.78 | 18.82 | 337,997 | -0.04(-0.23%) |
Mar 01, 2012 | 18.82 | 18.88 | 18.80 | 18.87 | 229,933 | +0.10(+0.52%) |
Feb 29, 2012 | 18.88 | 18.90 | 18.75 | 18.77 | 223,656 | -0.08(-0.40%) |
Feb 28, 2012 | 18.79 | 18.85 | 18.77 | 18.84 | 201,427 | +0.06(+0.31%) |
Feb 27, 2012 | 18.67 | 18.82 | 18.63 | 18.79 | 192,099 | +0.02(+0.11%) |
Feb 24, 2012 | 18.78 | 18.80 | 18.72 | 18.76 | 160,310 | +0.04(+0.19%) |
Feb 23, 2012 | 18.67 | 18.75 | 18.58 | 18.73 | 243,589 | +0.06(+0.33%) |
Feb 22, 2012 | 18.71 | 18.72 | 18.64 | 18.67 | 537,347 | -0.06(-0.33%) |
Feb 21, 2012 | 18.80 | 18.80 | 18.69 | 18.73 | 290,634 | -0.01(-0.06%) |
Feb 17, 2012 | 18.72 | 18.75 | 18.68 | 18.74 | 251,656 | +0.09(+0.50%) |
Feb 16, 2012 | 18.46 | 18.68 | 18.46 | 18.64 | 1,227,708 | +0.19(+1.04%) |
Feb 15, 2012 | 18.62 | 18.62 | 18.43 | 18.45 | 556,270 | -0.11(-0.57%) |
Feb 14, 2012 | 18.54 | 18.56 | 18.43 | 18.56 | 429,849 | -0.03(-0.16%) |
Feb 13, 2012 | 18.60 | 18.60 | 18.50 | 18.59 | 712,308 | +0.12(+0.63%) |
Feb 10, 2012 | 18.47 | 18.47 | 18.40 | 18.47 | 250,612 | -0.13(-0.68%) |
Feb 09, 2012 | 18.64 | 18.64 | 18.51 | 18.60 | 267,228 | -0.00(-0.02%) |
Feb 08, 2012 | 18.60 | 18.61 | 18.50 | 18.60 | 167,051 | +0.03(+0.18%) |
Feb 07, 2012 | 18.50 | 18.59 | 18.43 | 18.57 | 292,221 | +0.04(+0.21%) |
Feb 06, 2012 | 18.50 | 18.53 | 18.45 | 18.53 | 343,041 | -0.02(-0.10%) |
Feb 03, 2012 | 18.51 | 18.55 | 18.45 | 18.55 | 284,125 | +0.20(+1.10%) |
Feb 02, 2012 | 18.38 | 18.38 | 18.30 | 18.34 | 906,332 | +0.02(+0.10%) |
Feb 01, 2012 | 18.30 | 18.41 | 18.30 | 18.33 | 301,125 | +0.14(+0.80%) |
Jan 31, 2012 | 18.31 | 18.31 | 18.10 | 18.18 | 239,228 | -0.03(-0.16%) |
Jan 30, 2012 | 18.12 | 18.21 | 18.05 | 18.21 | 385,026 | -0.04(-0.24%) |
Jan 27, 2012 | 18.28 | 18.30 | 18.20 | 18.25 | 809,884 | -0.09(-0.49%) |
Jan 26, 2012 | 18.51 | 18.51 | 18.27 | 18.34 | 429,749 | -0.07(-0.37%) |
Jan 25, 2012 | 18.24 | 18.45 | 18.18 | 18.41 | 162,298 | +0.12(+0.63%) |
Jan 24, 2012 | 18.26 | 18.30 | 18.22 | 18.30 | 227,777 | -0.06(-0.32%) |
Jan 23, 2012 | 18.35 | 18.43 | 18.28 | 18.36 | 435,943 | -0.01(-0.08%) |
Jan 20, 2012 | 18.32 | 18.37 | 18.27 | 18.37 | 504,925 | +0.06(+0.34%) |
Jan 19, 2012 | 18.29 | 18.31 | 18.21 | 18.31 | 855,901 | +0.05(+0.30%) |
Jan 18, 2012 | 18.12 | 18.25 | 18.08 | 18.25 | 303,281 | +0.14(+0.80%) |
Jan 17, 2012 | 18.21 | 18.24 | 18.06 | 18.11 | 674,967 | +0.07(+0.36%) |
Jan 13, 2012 | 18.02 | 18.04 | 17.88 | 18.04 | 297,884 | -0.06(-0.34%) |
Jan 12, 2012 | 18.13 | 18.13 | 18.00 | 18.11 | 238,487 | +0.04(+0.20%) |
Jan 11, 2012 | 18.02 | 18.08 | 17.98 | 18.07 | 349,666 | -0.01(-0.04%) |
Jan 10, 2012 | 18.12 | 18.12 | 18.05 | 18.08 | 375,969 | +0.13(+0.75%) |
Jan 09, 2012 | 17.94 | 17.96 | 17.84 | 17.94 | 306,446 | +0.04(+0.20%) |
Jan 06, 2012 | 17.99 | 17.99 | 17.85 | 17.91 | 857,078 | -0.06(-0.34%) |
Jan 05, 2012 | 17.86 | 17.97 | 17.77 | 17.97 | 660,653 | +0.05(+0.26%) |