Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.86 | 16.96 | 16.71 | 16.76 | 557,112 | +0.05(+0.30%) |
Mar 29, 2012 | 16.79 | 16.97 | 16.64 | 16.71 | 459,905 | -0.24(-1.44%) |
Mar 28, 2012 | 17.01 | 17.08 | 16.89 | 16.95 | 334,246 | -0.05(-0.32%) |
Mar 27, 2012 | 17.12 | 17.28 | 17.01 | 17.01 | 211,229 | -0.11(-0.63%) |
Mar 26, 2012 | 17.04 | 17.26 | 16.96 | 17.12 | 426,975 | +0.25(+1.50%) |
Mar 23, 2012 | 16.86 | 16.97 | 16.75 | 16.86 | 334,598 | +0.02(+0.13%) |
Mar 22, 2012 | 16.68 | 16.92 | 16.65 | 16.84 | 555,912 | -0.03(-0.19%) |
Mar 21, 2012 | 17.04 | 17.11 | 16.78 | 16.87 | 396,545 | -0.07(-0.40%) |
Mar 20, 2012 | 17.04 | 17.14 | 16.84 | 16.94 | 365,768 | -0.14(-0.85%) |
Mar 19, 2012 | 16.99 | 17.25 | 16.91 | 17.09 | 260,358 | +0.08(+0.48%) |
Mar 16, 2012 | 17.28 | 17.28 | 16.93 | 17.00 | 572,088 | -0.19(-1.10%) |
Mar 15, 2012 | 17.04 | 17.32 | 16.96 | 17.19 | 505,147 | +0.03(+0.18%) |
Mar 14, 2012 | 17.36 | 17.53 | 17.14 | 17.16 | 314,210 | -0.22(-1.25%) |
Mar 13, 2012 | 17.15 | 17.38 | 17.02 | 17.38 | 266,541 | +0.37(+2.15%) |
Mar 12, 2012 | 17.13 | 17.26 | 16.79 | 17.01 | 574,958 | -0.15(-0.89%) |
Mar 09, 2012 | 16.89 | 17.17 | 16.81 | 17.17 | 415,297 | +0.28(+1.63%) |
Mar 08, 2012 | 16.77 | 16.90 | 16.56 | 16.89 | 676,437 | +0.17(+1.00%) |
Mar 07, 2012 | 16.42 | 16.74 | 16.26 | 16.72 | 721,103 | +0.43(+2.66%) |
Mar 06, 2012 | 16.03 | 16.51 | 16.03 | 16.29 | 429,048 | +0.13(+0.78%) |
Mar 05, 2012 | 16.26 | 16.30 | 16.07 | 16.16 | 541,197 | -0.17(-1.05%) |
Mar 02, 2012 | 16.64 | 16.82 | 16.31 | 16.34 | 596,310 | -0.31(-1.85%) |
Mar 01, 2012 | 16.97 | 17.03 | 16.64 | 16.64 | 551,239 | -0.20(-1.18%) |
Feb 29, 2012 | 17.16 | 17.25 | 16.82 | 16.84 | 470,436 | -0.33(-1.92%) |
Feb 28, 2012 | 17.47 | 17.50 | 16.90 | 17.17 | 456,229 | -0.35(-1.98%) |
Feb 27, 2012 | 17.28 | 17.71 | 17.07 | 17.52 | 554,408 | +0.04(+0.23%) |
Feb 24, 2012 | 17.46 | 17.70 | 17.40 | 17.48 | 349,318 | +0.00(+0.03%) |
Feb 23, 2012 | 17.20 | 17.76 | 17.01 | 17.47 | 600,178 | +0.36(+2.11%) |
Feb 22, 2012 | 17.15 | 17.37 | 16.93 | 17.11 | 206,861 | -0.05(-0.29%) |
Feb 21, 2012 | 17.62 | 17.67 | 17.12 | 17.16 | 372,560 | -0.41(-2.34%) |
Feb 17, 2012 | 17.75 | 17.77 | 17.46 | 17.57 | 238,221 | -0.07(-0.38%) |
Feb 16, 2012 | 17.20 | 17.65 | 17.14 | 17.64 | 657,796 | +0.38(+2.19%) |
Feb 15, 2012 | 17.05 | 17.33 | 16.90 | 17.26 | 661,777 | +0.27(+1.59%) |
Feb 14, 2012 | 17.00 | 17.00 | 16.85 | 16.99 | 303,366 | -0.07(-0.42%) |
Feb 13, 2012 | 17.23 | 17.28 | 16.92 | 17.06 | 248,566 | +0.04(+0.24%) |
Feb 10, 2012 | 17.13 | 17.28 | 16.83 | 17.02 | 304,619 | -0.33(-1.90%) |
Feb 09, 2012 | 17.41 | 17.47 | 17.24 | 17.35 | 312,261 | -0.05(-0.26%) |
Feb 08, 2012 | 17.04 | 17.45 | 17.03 | 17.40 | 475,583 | +0.33(+1.96%) |
Feb 07, 2012 | 17.36 | 17.40 | 17.04 | 17.06 | 513,057 | -0.35(-1.99%) |
Feb 06, 2012 | 17.63 | 17.76 | 17.20 | 17.41 | 453,492 | -0.39(-2.18%) |
Feb 03, 2012 | 17.14 | 18.03 | 16.99 | 17.80 | 1,103,536 | +1.09(+6.50%) |
Feb 02, 2012 | 16.56 | 16.75 | 16.49 | 16.71 | 553,361 | +0.13(+0.76%) |
Feb 01, 2012 | 16.24 | 16.64 | 16.14 | 16.59 | 608,263 | +0.36(+2.22%) |
Jan 31, 2012 | 16.40 | 16.43 | 16.14 | 16.23 | 425,287 | -0.02(-0.14%) |
Jan 30, 2012 | 16.26 | 16.42 | 16.19 | 16.25 | 185,415 | -0.16(-0.96%) |
Jan 27, 2012 | 16.30 | 16.55 | 16.30 | 16.41 | 698,894 | +0.01(+0.08%) |
Jan 26, 2012 | 16.57 | 16.77 | 16.38 | 16.39 | 329,400 | -0.16(-0.95%) |
Jan 25, 2012 | 16.89 | 16.89 | 16.48 | 16.55 | 489,622 | -0.30(-1.77%) |
Jan 24, 2012 | 16.73 | 17.12 | 16.70 | 16.85 | 635,470 | +0.04(+0.24%) |
Jan 23, 2012 | 16.69 | 17.06 | 16.53 | 16.81 | 607,210 | +0.11(+0.68%) |
Jan 20, 2012 | 16.02 | 16.71 | 16.02 | 16.69 | 738,220 | +0.62(+3.84%) |
Jan 19, 2012 | 16.15 | 16.26 | 15.95 | 16.08 | 564,012 | +0.01(+0.08%) |
Jan 18, 2012 | 14.84 | 16.46 | 14.79 | 16.06 | 2,178,761 | +1.30(+8.83%) |
Jan 17, 2012 | 14.53 | 15.04 | 14.45 | 14.76 | 957,307 | -0.19(-1.27%) |
Jan 13, 2012 | 15.18 | 15.24 | 14.89 | 14.95 | 284,972 | -0.46(-2.96%) |
Jan 12, 2012 | 15.48 | 15.48 | 15.23 | 15.40 | 454,632 | -0.02(-0.12%) |
Jan 11, 2012 | 15.25 | 15.45 | 15.24 | 15.42 | 381,681 | +0.17(+1.12%) |
Jan 10, 2012 | 15.42 | 15.46 | 15.23 | 15.25 | 319,661 | +0.01(+0.09%) |
Jan 09, 2012 | 15.26 | 15.37 | 15.14 | 15.24 | 689,926 | +0.12(+0.81%) |
Jan 06, 2012 | 15.07 | 15.14 | 14.79 | 15.12 | 852,661 | +0.08(+0.51%) |
Jan 05, 2012 | 14.79 | 15.08 | 14.70 | 15.04 | 250,218 | +0.20(+1.34%) |