Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.45 | 18.45 | 18.11 | 18.42 | 424,290 | +0.07(+0.37%) |
Mar 29, 2012 | 18.50 | 18.51 | 17.88 | 18.35 | 584,750 | -0.25(-1.35%) |
Mar 28, 2012 | 18.54 | 18.66 | 18.30 | 18.61 | 422,005 | +0.05(+0.26%) |
Mar 27, 2012 | 18.54 | 18.98 | 18.47 | 18.56 | 515,307 | +0.14(+0.74%) |
Mar 26, 2012 | 18.88 | 18.88 | 18.37 | 18.42 | 399,478 | -0.08(-0.42%) |
Mar 23, 2012 | 18.56 | 18.67 | 18.09 | 18.50 | 533,890 | -0.07(-0.37%) |
Mar 22, 2012 | 18.93 | 19.01 | 18.32 | 18.57 | 509,396 | -0.55(-2.89%) |
Mar 21, 2012 | 19.16 | 19.39 | 18.86 | 19.12 | 335,543 | +0.00(+0.00%) |
Mar 20, 2012 | 19.22 | 19.28 | 18.90 | 19.12 | 262,858 | -0.29(-1.50%) |
Mar 19, 2012 | 19.42 | 19.76 | 19.02 | 19.41 | 605,458 | +0.19(+1.01%) |
Mar 16, 2012 | 19.38 | 19.71 | 19.17 | 19.22 | 865,041 | +0.04(+0.20%) |
Mar 15, 2012 | 19.07 | 19.28 | 18.89 | 19.18 | 660,489 | +0.07(+0.35%) |
Mar 14, 2012 | 18.99 | 19.57 | 18.88 | 19.11 | 707,464 | +0.14(+0.72%) |
Mar 13, 2012 | 18.41 | 19.06 | 18.32 | 18.97 | 739,920 | +0.92(+5.10%) |
Mar 12, 2012 | 18.30 | 18.32 | 17.70 | 18.05 | 527,959 | +0.03(+0.16%) |
Mar 09, 2012 | 17.33 | 18.84 | 17.17 | 18.02 | 1,369,927 | +0.94(+5.50%) |
Mar 08, 2012 | 15.97 | 17.59 | 15.95 | 17.08 | 1,425,280 | +1.27(+8.03%) |
Mar 07, 2012 | 15.59 | 15.83 | 15.34 | 15.82 | 358,079 | +0.42(+2.71%) |
Mar 06, 2012 | 15.41 | 15.65 | 15.36 | 15.40 | 489,884 | -0.20(-1.30%) |
Mar 05, 2012 | 15.41 | 15.65 | 15.41 | 15.60 | 297,230 | +0.11(+0.69%) |
Mar 02, 2012 | 15.65 | 15.65 | 15.47 | 15.50 | 425,819 | -0.08(-0.50%) |
Mar 01, 2012 | 15.62 | 15.87 | 15.47 | 15.57 | 439,477 | -0.04(-0.25%) |
Feb 29, 2012 | 15.32 | 15.97 | 15.19 | 15.61 | 1,241,054 | +0.38(+2.48%) |
Feb 28, 2012 | 15.68 | 15.94 | 15.19 | 15.23 | 704,147 | -0.24(-1.57%) |
Feb 27, 2012 | 15.57 | 15.67 | 15.25 | 15.48 | 744,715 | -0.13(-0.81%) |
Feb 24, 2012 | 15.73 | 15.73 | 15.37 | 15.60 | 430,807 | +0.10(+0.62%) |
Feb 23, 2012 | 15.12 | 15.60 | 15.12 | 15.51 | 474,267 | +0.40(+2.63%) |
Feb 22, 2012 | 15.70 | 15.88 | 15.11 | 15.11 | 745,336 | -0.66(-4.18%) |
Feb 21, 2012 | 15.82 | 16.01 | 15.71 | 15.77 | 263,745 | -0.03(-0.18%) |
Feb 17, 2012 | 16.06 | 16.09 | 15.76 | 15.80 | 439,499 | -0.19(-1.21%) |
Feb 16, 2012 | 15.72 | 16.13 | 15.56 | 15.99 | 402,525 | +0.32(+2.04%) |
Feb 15, 2012 | 16.00 | 16.00 | 15.63 | 15.67 | 335,590 | -0.27(-1.70%) |
Feb 14, 2012 | 16.05 | 16.17 | 15.79 | 15.94 | 263,750 | -0.14(-0.84%) |
Feb 13, 2012 | 15.82 | 16.09 | 15.70 | 16.08 | 327,215 | +0.44(+2.79%) |
Feb 10, 2012 | 15.90 | 15.93 | 15.52 | 15.64 | 364,839 | -0.46(-2.83%) |
Feb 09, 2012 | 16.05 | 16.20 | 15.87 | 16.10 | 298,083 | +0.07(+0.42%) |
Feb 08, 2012 | 16.09 | 16.40 | 15.75 | 16.03 | 636,328 | +0.04(+0.24%) |
Feb 07, 2012 | 15.91 | 16.10 | 15.72 | 15.99 | 340,693 | +0.08(+0.49%) |
Feb 06, 2012 | 16.32 | 16.32 | 15.82 | 15.91 | 415,625 | -0.45(-2.72%) |
Feb 03, 2012 | 15.95 | 16.37 | 15.72 | 16.36 | 1,065,048 | +0.60(+3.81%) |
Feb 02, 2012 | 15.86 | 15.96 | 15.68 | 15.76 | 418,301 | -0.12(-0.73%) |
Feb 01, 2012 | 15.64 | 16.33 | 15.47 | 15.87 | 835,393 | +0.40(+2.57%) |
Jan 31, 2012 | 15.82 | 15.84 | 15.25 | 15.48 | 900,812 | -0.29(-1.84%) |
Jan 30, 2012 | 16.08 | 16.14 | 15.43 | 15.77 | 1,465,116 | -0.97(-5.79%) |
Jan 27, 2012 | 15.46 | 16.99 | 15.34 | 16.74 | 1,331,162 | +0.43(+2.61%) |
Jan 26, 2012 | 16.75 | 17.16 | 16.22 | 16.31 | 972,230 | -0.37(-2.21%) |
Jan 25, 2012 | 16.40 | 16.76 | 16.14 | 16.68 | 556,391 | +0.24(+1.47%) |
Jan 24, 2012 | 16.43 | 16.53 | 16.07 | 16.44 | 610,655 | -0.07(-0.41%) |
Jan 23, 2012 | 16.52 | 16.75 | 16.16 | 16.50 | 562,895 | -0.05(-0.29%) |
Jan 20, 2012 | 17.09 | 17.20 | 16.44 | 16.55 | 879,805 | -0.55(-3.23%) |
Jan 19, 2012 | 16.34 | 17.20 | 16.34 | 17.10 | 1,203,763 | +0.81(+5.00%) |
Jan 18, 2012 | 15.82 | 16.39 | 15.69 | 16.29 | 605,591 | +0.47(+2.94%) |
Jan 17, 2012 | 16.49 | 16.57 | 15.74 | 15.82 | 895,559 | -0.41(-2.51%) |
Jan 13, 2012 | 16.34 | 16.92 | 16.18 | 16.23 | 1,389,404 | -0.30(-1.82%) |
Jan 12, 2012 | 15.52 | 16.75 | 15.00 | 16.53 | 2,697,378 | +1.15(+7.50%) |
Jan 11, 2012 | 14.32 | 15.60 | 14.14 | 15.38 | 2,665,059 | +1.02(+7.08%) |
Jan 10, 2012 | 14.35 | 14.53 | 14.26 | 14.36 | 785,074 | +0.15(+1.02%) |
Jan 09, 2012 | 14.25 | 14.33 | 14.17 | 14.22 | 443,068 | +0.02(+0.14%) |
Jan 06, 2012 | 14.37 | 14.52 | 14.16 | 14.20 | 404,066 | -0.14(-0.95%) |
Jan 05, 2012 | 14.04 | 14.47 | 13.94 | 14.33 | 1,001,290 | +0.28(+2.00%) |