Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.27 | 22.29 | 21.66 | 22.11 | 293,319 | +0.00(+0.00%) |
Mar 29, 2012 | 22.33 | 22.33 | 21.88 | 22.11 | 206,657 | -0.35(-1.57%) |
Mar 28, 2012 | 22.71 | 22.75 | 22.16 | 22.46 | 241,181 | -0.14(-0.63%) |
Mar 27, 2012 | 22.95 | 23.10 | 22.36 | 22.60 | 118,178 | -0.32(-1.41%) |
Mar 26, 2012 | 22.36 | 22.98 | 22.11 | 22.93 | 183,163 | +0.71(+3.22%) |
Mar 23, 2012 | 22.30 | 22.61 | 21.93 | 22.21 | 200,951 | -0.10(-0.47%) |
Mar 22, 2012 | 22.49 | 22.53 | 22.12 | 22.32 | 193,341 | -0.21(-0.93%) |
Mar 21, 2012 | 22.21 | 23.00 | 22.21 | 22.53 | 234,072 | +0.30(+1.33%) |
Mar 20, 2012 | 21.76 | 23.02 | 21.65 | 22.23 | 253,131 | +0.32(+1.48%) |
Mar 19, 2012 | 21.89 | 22.11 | 21.65 | 21.91 | 178,837 | -0.02(-0.09%) |
Mar 16, 2012 | 21.74 | 22.74 | 21.59 | 21.93 | 459,996 | +0.31(+1.46%) |
Mar 15, 2012 | 20.30 | 21.72 | 20.19 | 21.61 | 318,301 | +1.42(+7.04%) |
Mar 14, 2012 | 20.18 | 20.32 | 20.02 | 20.19 | 159,411 | +0.05(+0.24%) |
Mar 13, 2012 | 20.12 | 20.32 | 19.79 | 20.14 | 155,871 | +0.11(+0.57%) |
Mar 12, 2012 | 20.39 | 20.39 | 19.83 | 20.03 | 108,834 | -0.26(-1.27%) |
Mar 09, 2012 | 20.52 | 20.93 | 20.20 | 20.29 | 111,431 | -0.18(-0.88%) |
Mar 08, 2012 | 20.71 | 20.96 | 20.20 | 20.47 | 124,170 | -0.06(-0.28%) |
Mar 07, 2012 | 19.40 | 20.58 | 19.22 | 20.53 | 225,909 | +1.13(+5.85%) |
Mar 06, 2012 | 19.37 | 19.56 | 19.03 | 19.39 | 123,377 | -0.10(-0.54%) |
Mar 05, 2012 | 19.45 | 19.58 | 19.16 | 19.50 | 123,902 | -0.08(-0.39%) |
Mar 02, 2012 | 19.70 | 19.77 | 19.19 | 19.57 | 152,830 | -0.15(-0.77%) |
Mar 01, 2012 | 19.62 | 19.93 | 19.35 | 19.72 | 174,552 | +0.25(+1.27%) |
Feb 29, 2012 | 19.85 | 20.43 | 19.29 | 19.48 | 380,501 | -0.97(-4.76%) |
Feb 28, 2012 | 20.53 | 20.87 | 20.39 | 20.45 | 249,921 | -0.07(-0.33%) |
Feb 27, 2012 | 20.95 | 21.08 | 20.41 | 20.52 | 162,247 | -0.56(-2.67%) |
Feb 24, 2012 | 20.29 | 21.25 | 20.29 | 21.08 | 297,888 | +0.70(+3.41%) |
Feb 23, 2012 | 21.09 | 21.65 | 20.35 | 20.38 | 452,031 | -1.12(-5.19%) |
Feb 22, 2012 | 17.64 | 22.11 | 17.36 | 21.50 | 1,897,158 | +4.97(+30.05%) |
Feb 21, 2012 | 16.57 | 16.66 | 16.30 | 16.53 | 177,707 | -0.04(-0.23%) |
Feb 17, 2012 | 16.58 | 16.62 | 16.42 | 16.57 | 72,249 | +0.02(+0.12%) |
Feb 16, 2012 | 16.41 | 16.58 | 16.16 | 16.55 | 135,800 | +0.13(+0.81%) |
Feb 15, 2012 | 16.06 | 16.65 | 15.92 | 16.42 | 146,220 | +0.36(+2.26%) |
Feb 14, 2012 | 16.84 | 16.84 | 15.77 | 16.05 | 135,571 | -0.91(-5.34%) |
Feb 13, 2012 | 16.56 | 17.09 | 16.41 | 16.96 | 87,876 | +0.51(+3.13%) |
Feb 10, 2012 | 16.70 | 16.83 | 16.01 | 16.44 | 95,444 | -0.35(-2.10%) |
Feb 09, 2012 | 17.05 | 17.19 | 16.79 | 16.80 | 108,802 | -0.15(-0.90%) |
Feb 08, 2012 | 16.29 | 16.99 | 16.28 | 16.95 | 156,961 | +0.74(+4.59%) |
Feb 07, 2012 | 15.68 | 16.28 | 15.25 | 16.21 | 429,230 | +0.50(+3.16%) |
Feb 06, 2012 | 16.95 | 17.02 | 15.52 | 15.71 | 419,306 | -1.40(-8.19%) |
Feb 03, 2012 | 17.25 | 17.31 | 17.01 | 17.11 | 138,273 | +0.16(+0.96%) |
Feb 02, 2012 | 17.69 | 17.72 | 16.64 | 16.95 | 247,883 | -0.72(-4.10%) |
Feb 01, 2012 | 17.88 | 17.89 | 17.26 | 17.67 | 137,185 | -0.04(-0.22%) |
Jan 31, 2012 | 17.47 | 18.07 | 17.22 | 17.71 | 123,965 | +0.40(+2.31%) |
Jan 30, 2012 | 17.57 | 17.62 | 17.04 | 17.31 | 79,655 | -0.30(-1.68%) |
Jan 27, 2012 | 17.53 | 17.69 | 17.31 | 17.61 | 72,530 | -0.05(-0.27%) |
Jan 26, 2012 | 17.46 | 17.68 | 17.28 | 17.66 | 127,697 | +0.34(+1.98%) |
Jan 25, 2012 | 17.05 | 17.48 | 16.95 | 17.31 | 77,892 | +0.15(+0.89%) |
Jan 24, 2012 | 16.61 | 17.19 | 16.61 | 17.16 | 75,900 | +0.47(+2.80%) |
Jan 23, 2012 | 17.08 | 17.40 | 16.65 | 16.69 | 125,777 | -0.41(-2.40%) |
Jan 20, 2012 | 17.06 | 17.16 | 16.74 | 17.10 | 95,236 | +0.04(+0.22%) |
Jan 19, 2012 | 17.51 | 17.53 | 16.51 | 17.06 | 166,292 | -0.40(-2.29%) |
Jan 18, 2012 | 17.76 | 17.78 | 17.16 | 17.46 | 161,469 | -0.29(-1.61%) |
Jan 17, 2012 | 17.90 | 18.11 | 17.64 | 17.75 | 144,308 | +0.15(+0.87%) |
Jan 13, 2012 | 17.18 | 17.67 | 17.07 | 17.60 | 158,597 | +0.35(+2.05%) |
Jan 12, 2012 | 17.46 | 17.69 | 17.02 | 17.25 | 151,538 | -0.25(-1.42%) |
Jan 11, 2012 | 17.05 | 17.67 | 16.87 | 17.49 | 199,712 | +0.47(+2.74%) |
Jan 10, 2012 | 16.84 | 17.06 | 16.67 | 17.03 | 116,128 | +0.44(+2.64%) |
Jan 09, 2012 | 16.72 | 16.77 | 16.32 | 16.59 | 216,130 | -0.16(-0.97%) |
Jan 06, 2012 | 16.68 | 16.93 | 16.25 | 16.75 | 143,013 | +0.10(+0.63%) |
Jan 05, 2012 | 16.53 | 16.84 | 16.10 | 16.65 | 132,261 | +0.07(+0.40%) |