Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.04 | 16.04 | 15.69 | 15.86 | 21,363 | +0.07(+0.45%) |
Mar 29, 2012 | 15.73 | 15.79 | 15.55 | 15.79 | 35,290 | -0.07(-0.45%) |
Mar 28, 2012 | 16.13 | 16.13 | 15.71 | 15.86 | 41,634 | -0.24(-1.46%) |
Mar 27, 2012 | 16.33 | 16.33 | 16.10 | 16.10 | 29,624 | -0.19(-1.14%) |
Mar 26, 2012 | 16.47 | 16.47 | 16.19 | 16.28 | 16,966 | +0.04(+0.28%) |
Mar 23, 2012 | 15.98 | 16.28 | 15.97 | 16.24 | 32,550 | +0.26(+1.62%) |
Mar 22, 2012 | 16.24 | 16.24 | 15.89 | 15.98 | 50,268 | -0.46(-2.79%) |
Mar 21, 2012 | 16.47 | 16.51 | 16.37 | 16.44 | 15,769 | -0.16(-0.97%) |
Mar 20, 2012 | 16.82 | 16.82 | 16.53 | 16.60 | 35,596 | -0.40(-2.36%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.82 | 17.00 | 176,512 | +0.09(+0.51%) |
Mar 16, 2012 | 16.76 | 16.99 | 16.76 | 16.92 | 125,948 | +0.31(+1.85%) |
Mar 15, 2012 | 16.51 | 16.66 | 16.49 | 16.61 | 17,060 | +0.12(+0.70%) |
Mar 14, 2012 | 16.70 | 16.80 | 16.46 | 16.49 | 39,584 | -0.24(-1.41%) |
Mar 13, 2012 | 16.53 | 16.73 | 16.37 | 16.73 | 372,589 | +0.26(+1.57%) |
Mar 12, 2012 | 16.81 | 16.81 | 16.40 | 16.47 | 17,645 | -0.28(-1.68%) |
Mar 09, 2012 | 16.72 | 16.87 | 16.68 | 16.75 | 15,931 | +0.07(+0.42%) |
Mar 08, 2012 | 16.51 | 16.70 | 16.40 | 16.68 | 57,773 | +0.27(+1.68%) |
Mar 07, 2012 | 16.20 | 16.43 | 16.12 | 16.41 | 17,884 | +0.23(+1.42%) |
Mar 06, 2012 | 16.22 | 16.22 | 16.05 | 16.18 | 66,285 | -0.32(-1.93%) |
Mar 05, 2012 | 16.61 | 16.61 | 16.39 | 16.49 | 82,513 | -0.17(-1.02%) |
Mar 02, 2012 | 16.94 | 16.95 | 16.63 | 16.66 | 46,430 | -0.29(-1.71%) |
Mar 01, 2012 | 16.81 | 16.99 | 16.81 | 16.95 | 52,380 | +0.23(+1.36%) |
Feb 29, 2012 | 17.04 | 17.05 | 16.70 | 16.73 | 72,556 | -0.24(-1.39%) |
Feb 28, 2012 | 17.13 | 17.15 | 16.86 | 16.96 | 191,520 | -0.10(-0.59%) |
Feb 27, 2012 | 17.14 | 17.17 | 17.04 | 17.06 | 54,080 | -0.17(-0.97%) |
Feb 24, 2012 | 17.33 | 17.33 | 17.20 | 17.23 | 92,836 | +0.00(+0.00%) |
Feb 23, 2012 | 17.06 | 17.23 | 16.93 | 17.23 | 26,094 | +0.21(+1.25%) |
Feb 22, 2012 | 17.03 | 17.13 | 16.97 | 17.02 | 20,574 | -0.02(-0.14%) |
Feb 21, 2012 | 17.06 | 17.17 | 16.98 | 17.04 | 49,613 | +0.11(+0.65%) |
Feb 17, 2012 | 16.95 | 17.00 | 16.83 | 16.93 | 38,736 | +0.09(+0.56%) |
Feb 16, 2012 | 16.52 | 16.85 | 16.46 | 16.84 | 40,444 | +0.29(+1.76%) |
Feb 15, 2012 | 16.57 | 16.66 | 16.44 | 16.54 | 30,683 | +0.13(+0.80%) |
Feb 14, 2012 | 16.32 | 16.46 | 16.31 | 16.41 | 29,091 | +0.13(+0.82%) |
Feb 13, 2012 | 16.34 | 16.35 | 16.16 | 16.28 | 28,776 | +0.07(+0.44%) |
Feb 10, 2012 | 16.18 | 16.25 | 16.08 | 16.21 | 72,852 | -0.16(-1.01%) |
Feb 09, 2012 | 16.44 | 16.44 | 16.25 | 16.37 | 64,423 | +0.01(+0.05%) |
Feb 08, 2012 | 16.44 | 16.49 | 16.25 | 16.37 | 25,615 | -0.01(-0.07%) |
Feb 07, 2012 | 16.31 | 16.40 | 16.08 | 16.38 | 28,278 | +0.09(+0.55%) |
Feb 06, 2012 | 15.99 | 16.29 | 15.99 | 16.29 | 42,741 | +0.24(+1.52%) |
Feb 03, 2012 | 16.06 | 16.08 | 15.89 | 16.04 | 70,879 | +0.26(+1.64%) |
Feb 02, 2012 | 15.68 | 15.88 | 15.68 | 15.78 | 17,589 | +0.11(+0.73%) |
Feb 01, 2012 | 15.70 | 15.75 | 15.53 | 15.67 | 45,139 | +0.12(+0.78%) |
Jan 31, 2012 | 15.75 | 15.81 | 15.49 | 15.55 | 42,420 | -0.07(-0.45%) |
Jan 30, 2012 | 15.53 | 15.65 | 15.36 | 15.62 | 27,608 | -0.08(-0.50%) |
Jan 27, 2012 | 15.59 | 15.75 | 15.56 | 15.70 | 16,016 | +0.13(+0.81%) |
Jan 26, 2012 | 16.16 | 16.16 | 15.57 | 15.57 | 42,266 | -0.49(-3.03%) |
Jan 25, 2012 | 15.65 | 16.06 | 15.50 | 16.06 | 23,952 | +0.38(+2.40%) |
Jan 24, 2012 | 15.60 | 15.71 | 15.48 | 15.68 | 27,246 | -0.08(-0.50%) |
Jan 23, 2012 | 15.56 | 15.77 | 15.56 | 15.76 | 27,449 | +0.31(+1.98%) |
Jan 20, 2012 | 15.53 | 15.57 | 15.36 | 15.45 | 57,624 | -0.09(-0.56%) |
Jan 19, 2012 | 15.67 | 15.70 | 15.51 | 15.54 | 30,088 | -0.05(-0.30%) |
Jan 18, 2012 | 15.24 | 15.59 | 15.19 | 15.59 | 74,894 | +0.37(+2.43%) |
Jan 17, 2012 | 15.34 | 15.36 | 15.16 | 15.22 | 27,702 | +0.06(+0.41%) |
Jan 13, 2012 | 15.20 | 15.21 | 15.03 | 15.16 | 19,586 | -0.18(-1.18%) |
Jan 12, 2012 | 15.49 | 15.54 | 15.32 | 15.34 | 77,130 | -0.20(-1.31%) |
Jan 11, 2012 | 15.71 | 15.71 | 15.51 | 15.54 | 16,324 | -0.30(-1.88%) |
Jan 10, 2012 | 15.86 | 15.92 | 15.75 | 15.84 | 88,782 | +0.23(+1.46%) |
Jan 09, 2012 | 15.68 | 15.68 | 15.58 | 15.61 | 21,165 | -0.01(-0.05%) |
Jan 06, 2012 | 15.61 | 15.69 | 15.61 | 15.62 | 11,208 | -0.05(-0.30%) |
Jan 05, 2012 | 15.61 | 15.73 | 15.44 | 15.67 | 45,022 | -0.14(-0.89%) |