Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.69 | 18.84 | 18.29 | 18.34 | 888,766 | -0.32(-1.70%) |
Mar 29, 2012 | 18.67 | 18.72 | 18.39 | 18.66 | 565,451 | -0.19(-1.02%) |
Mar 28, 2012 | 18.99 | 19.08 | 18.65 | 18.85 | 425,817 | -0.18(-0.93%) |
Mar 27, 2012 | 19.03 | 19.09 | 18.90 | 19.03 | 346,151 | -0.03(-0.16%) |
Mar 26, 2012 | 19.02 | 19.18 | 18.98 | 19.06 | 324,641 | +0.16(+0.82%) |
Mar 23, 2012 | 18.67 | 18.94 | 18.43 | 18.90 | 539,841 | +0.18(+0.95%) |
Mar 22, 2012 | 18.73 | 18.79 | 18.39 | 18.73 | 516,735 | -0.10(-0.55%) |
Mar 21, 2012 | 18.73 | 18.92 | 18.65 | 18.83 | 350,044 | +0.12(+0.63%) |
Mar 20, 2012 | 18.69 | 18.82 | 18.57 | 18.71 | 292,956 | -0.10(-0.55%) |
Mar 19, 2012 | 18.78 | 19.00 | 18.77 | 18.81 | 490,004 | +0.01(+0.08%) |
Mar 16, 2012 | 18.89 | 18.98 | 18.76 | 18.80 | 727,958 | -0.19(-1.01%) |
Mar 15, 2012 | 18.69 | 19.12 | 18.64 | 18.99 | 490,286 | +0.27(+1.46%) |
Mar 14, 2012 | 18.92 | 18.98 | 18.59 | 18.72 | 506,570 | -0.16(-0.86%) |
Mar 13, 2012 | 18.89 | 18.95 | 18.56 | 18.88 | 614,742 | +0.07(+0.39%) |
Mar 12, 2012 | 18.64 | 18.83 | 18.56 | 18.81 | 600,535 | +0.13(+0.67%) |
Mar 09, 2012 | 18.50 | 18.84 | 18.42 | 18.68 | 473,064 | +0.19(+1.04%) |
Mar 08, 2012 | 18.28 | 18.54 | 18.06 | 18.49 | 606,483 | +0.31(+1.70%) |
Mar 07, 2012 | 18.30 | 18.36 | 17.81 | 18.18 | 629,862 | -0.07(-0.40%) |
Mar 06, 2012 | 18.24 | 18.30 | 18.00 | 18.25 | 601,111 | -0.21(-1.16%) |
Mar 05, 2012 | 18.13 | 18.51 | 17.94 | 18.47 | 655,975 | +0.23(+1.25%) |
Mar 02, 2012 | 18.10 | 18.32 | 17.90 | 18.24 | 973,617 | +0.07(+0.37%) |
Mar 01, 2012 | 18.00 | 18.25 | 17.98 | 18.17 | 1,050,465 | +0.30(+1.69%) |
Feb 29, 2012 | 18.19 | 18.28 | 17.74 | 17.87 | 924,125 | -0.33(-1.82%) |
Feb 28, 2012 | 18.44 | 18.46 | 18.05 | 18.20 | 496,997 | -0.26(-1.40%) |
Feb 27, 2012 | 18.14 | 18.54 | 18.09 | 18.46 | 667,438 | +0.15(+0.81%) |
Feb 24, 2012 | 18.52 | 18.67 | 17.85 | 18.31 | 480,074 | -0.18(-1.00%) |
Feb 23, 2012 | 18.41 | 18.63 | 18.22 | 18.50 | 568,777 | +0.12(+0.64%) |
Feb 22, 2012 | 18.47 | 18.67 | 18.33 | 18.38 | 347,501 | -0.17(-0.91%) |
Feb 21, 2012 | 18.84 | 18.87 | 18.49 | 18.55 | 549,746 | -0.27(-1.45%) |
Feb 17, 2012 | 18.95 | 19.02 | 18.65 | 18.82 | 487,917 | -0.13(-0.66%) |
Feb 16, 2012 | 18.30 | 18.97 | 18.30 | 18.95 | 796,082 | +0.70(+3.84%) |
Feb 15, 2012 | 18.92 | 18.92 | 18.15 | 18.25 | 1,059,030 | -0.56(-2.98%) |
Feb 14, 2012 | 18.89 | 18.93 | 18.67 | 18.81 | 299,673 | -0.19(-1.01%) |
Feb 13, 2012 | 18.90 | 19.01 | 18.78 | 19.00 | 313,835 | +0.20(+1.06%) |
Feb 10, 2012 | 18.82 | 18.89 | 18.67 | 18.80 | 348,517 | -0.20(-1.05%) |
Feb 09, 2012 | 19.06 | 19.16 | 18.90 | 19.00 | 370,076 | -0.07(-0.39%) |
Feb 08, 2012 | 19.00 | 19.07 | 18.80 | 19.07 | 325,549 | +0.08(+0.43%) |
Feb 07, 2012 | 18.36 | 19.06 | 18.36 | 18.99 | 857,253 | +0.50(+2.71%) |
Feb 06, 2012 | 18.81 | 18.91 | 18.41 | 18.49 | 928,702 | -0.40(-2.11%) |
Feb 03, 2012 | 19.09 | 19.21 | 18.87 | 18.89 | 518,760 | +0.07(+0.39%) |
Feb 02, 2012 | 19.21 | 19.21 | 18.68 | 18.81 | 688,784 | -0.32(-1.68%) |
Feb 01, 2012 | 19.35 | 19.68 | 19.06 | 19.14 | 984,174 | -0.14(-0.75%) |
Jan 31, 2012 | 19.11 | 19.32 | 18.81 | 19.28 | 611,468 | +0.21(+1.08%) |
Jan 30, 2012 | 18.68 | 19.13 | 18.34 | 19.07 | 494,884 | +0.15(+0.78%) |
Jan 27, 2012 | 19.44 | 19.44 | 18.73 | 18.92 | 472,642 | -0.30(-1.54%) |
Jan 26, 2012 | 19.11 | 19.28 | 18.97 | 19.22 | 668,535 | +0.24(+1.28%) |
Jan 25, 2012 | 18.83 | 19.18 | 18.71 | 18.98 | 462,412 | +0.17(+0.90%) |
Jan 24, 2012 | 18.68 | 18.81 | 18.38 | 18.81 | 306,157 | +0.00(+0.00%) |
Jan 23, 2012 | 18.92 | 18.92 | 18.46 | 18.81 | 372,007 | -0.13(-0.70%) |
Jan 20, 2012 | 18.99 | 19.01 | 18.76 | 18.94 | 289,407 | -0.07(-0.39%) |
Jan 19, 2012 | 18.83 | 19.04 | 18.76 | 19.01 | 249,734 | +0.22(+1.18%) |
Jan 18, 2012 | 18.64 | 18.81 | 18.46 | 18.79 | 316,685 | +0.24(+1.27%) |
Jan 17, 2012 | 18.64 | 18.67 | 18.41 | 18.56 | 373,112 | -0.01(-0.04%) |
Jan 13, 2012 | 18.30 | 18.57 | 18.18 | 18.56 | 316,742 | +0.13(+0.68%) |
Jan 12, 2012 | 18.34 | 18.50 | 18.27 | 18.44 | 399,486 | +0.06(+0.32%) |
Jan 11, 2012 | 18.23 | 18.44 | 18.23 | 18.38 | 387,666 | +0.03(+0.16%) |
Jan 10, 2012 | 18.31 | 18.50 | 18.09 | 18.35 | 351,769 | +0.18(+1.02%) |
Jan 09, 2012 | 18.17 | 18.22 | 18.04 | 18.16 | 403,451 | -0.01(-0.08%) |
Jan 06, 2012 | 17.97 | 18.21 | 17.88 | 18.18 | 808,062 | +0.22(+1.23%) |
Jan 05, 2012 | 17.80 | 18.02 | 17.56 | 17.96 | 596,344 | +0.07(+0.41%) |