Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.49 | 18.49 | 18.15 | 18.46 | 423,411 | +0.07(+0.37%) |
Mar 29, 2012 | 18.54 | 18.55 | 17.92 | 18.39 | 583,539 | -0.25(-1.35%) |
Mar 28, 2012 | 18.58 | 18.70 | 18.33 | 18.64 | 421,131 | +0.05(+0.26%) |
Mar 27, 2012 | 18.58 | 19.02 | 18.51 | 18.60 | 514,240 | +0.14(+0.74%) |
Mar 26, 2012 | 18.92 | 18.92 | 18.41 | 18.46 | 398,651 | -0.08(-0.42%) |
Mar 23, 2012 | 18.60 | 18.71 | 18.13 | 18.54 | 532,784 | -0.07(-0.37%) |
Mar 22, 2012 | 18.96 | 19.05 | 18.35 | 18.61 | 508,341 | -0.55(-2.89%) |
Mar 21, 2012 | 19.20 | 19.43 | 18.90 | 19.16 | 334,848 | +0.00(+0.00%) |
Mar 20, 2012 | 19.26 | 19.32 | 18.94 | 19.16 | 262,314 | -0.29(-1.50%) |
Mar 19, 2012 | 19.46 | 19.80 | 19.06 | 19.45 | 604,204 | +0.19(+1.01%) |
Mar 16, 2012 | 19.42 | 19.75 | 19.21 | 19.26 | 863,250 | +0.04(+0.20%) |
Mar 15, 2012 | 19.11 | 19.32 | 18.93 | 19.22 | 659,121 | +0.07(+0.36%) |
Mar 14, 2012 | 19.03 | 19.61 | 18.92 | 19.15 | 705,998 | +0.14(+0.71%) |
Mar 13, 2012 | 18.45 | 19.10 | 18.36 | 19.01 | 738,387 | +0.92(+5.10%) |
Mar 12, 2012 | 18.33 | 18.35 | 17.74 | 18.09 | 526,865 | +0.03(+0.16%) |
Mar 09, 2012 | 17.36 | 18.88 | 17.21 | 18.06 | 1,367,090 | +0.94(+5.50%) |
Mar 08, 2012 | 16.00 | 17.62 | 15.98 | 17.12 | 1,422,328 | +1.27(+8.03%) |
Mar 07, 2012 | 15.62 | 15.87 | 15.37 | 15.85 | 357,337 | +0.42(+2.71%) |
Mar 06, 2012 | 15.44 | 15.68 | 15.39 | 15.43 | 488,869 | -0.20(-1.30%) |
Mar 05, 2012 | 15.44 | 15.68 | 15.44 | 15.63 | 296,614 | +0.11(+0.69%) |
Mar 02, 2012 | 15.68 | 15.68 | 15.50 | 15.53 | 424,938 | -0.08(-0.50%) |
Mar 01, 2012 | 15.65 | 15.91 | 15.50 | 15.61 | 438,567 | -0.04(-0.25%) |
Feb 29, 2012 | 15.35 | 16.00 | 15.22 | 15.64 | 1,238,484 | +0.38(+2.48%) |
Feb 28, 2012 | 15.71 | 15.97 | 15.22 | 15.27 | 702,689 | -0.24(-1.57%) |
Feb 27, 2012 | 15.61 | 15.70 | 15.28 | 15.51 | 743,173 | -0.13(-0.81%) |
Feb 24, 2012 | 15.76 | 15.76 | 15.40 | 15.63 | 429,915 | +0.10(+0.62%) |
Feb 23, 2012 | 15.15 | 15.63 | 15.15 | 15.54 | 473,285 | +0.40(+2.63%) |
Feb 22, 2012 | 15.73 | 15.92 | 15.14 | 15.14 | 743,793 | -0.66(-4.18%) |
Feb 21, 2012 | 15.85 | 16.04 | 15.74 | 15.80 | 263,199 | -0.03(-0.18%) |
Feb 17, 2012 | 16.09 | 16.12 | 15.79 | 15.83 | 438,588 | -0.19(-1.21%) |
Feb 16, 2012 | 15.75 | 16.16 | 15.60 | 16.02 | 401,691 | +0.32(+2.04%) |
Feb 15, 2012 | 16.03 | 16.03 | 15.66 | 15.70 | 334,895 | -0.27(-1.70%) |
Feb 14, 2012 | 16.08 | 16.21 | 15.82 | 15.97 | 263,204 | -0.14(-0.84%) |
Feb 13, 2012 | 15.85 | 16.12 | 15.73 | 16.11 | 326,537 | +0.44(+2.79%) |
Feb 10, 2012 | 15.94 | 15.96 | 15.56 | 15.67 | 364,083 | -0.46(-2.83%) |
Feb 09, 2012 | 16.08 | 16.24 | 15.91 | 16.13 | 297,466 | +0.07(+0.42%) |
Feb 08, 2012 | 16.12 | 16.43 | 15.78 | 16.06 | 635,010 | +0.04(+0.24%) |
Feb 07, 2012 | 15.95 | 16.13 | 15.75 | 16.02 | 339,987 | +0.08(+0.49%) |
Feb 06, 2012 | 16.35 | 16.35 | 15.85 | 15.95 | 414,764 | -0.45(-2.73%) |
Feb 03, 2012 | 15.98 | 16.40 | 15.75 | 16.39 | 1,062,843 | +0.60(+3.81%) |
Feb 02, 2012 | 15.90 | 15.99 | 15.71 | 15.79 | 417,435 | -0.12(-0.73%) |
Feb 01, 2012 | 15.67 | 16.36 | 15.50 | 15.91 | 833,663 | +0.40(+2.57%) |
Jan 31, 2012 | 15.85 | 15.88 | 15.28 | 15.51 | 898,946 | -0.29(-1.84%) |
Jan 30, 2012 | 16.11 | 16.18 | 15.46 | 15.80 | 1,462,081 | -0.97(-5.79%) |
Jan 27, 2012 | 15.49 | 17.02 | 15.37 | 16.77 | 1,328,405 | +0.43(+2.61%) |
Jan 26, 2012 | 16.79 | 17.20 | 16.26 | 16.34 | 970,216 | -0.37(-2.21%) |
Jan 25, 2012 | 16.43 | 16.80 | 16.18 | 16.71 | 555,239 | +0.24(+1.47%) |
Jan 24, 2012 | 16.46 | 16.57 | 16.10 | 16.47 | 609,391 | -0.07(-0.41%) |
Jan 23, 2012 | 16.56 | 16.79 | 16.20 | 16.54 | 561,729 | -0.05(-0.29%) |
Jan 20, 2012 | 17.13 | 17.24 | 16.47 | 16.59 | 877,983 | -0.55(-3.23%) |
Jan 19, 2012 | 16.37 | 17.24 | 16.37 | 17.14 | 1,201,270 | +0.82(+5.00%) |
Jan 18, 2012 | 15.85 | 16.42 | 15.72 | 16.32 | 604,336 | +0.47(+2.94%) |
Jan 17, 2012 | 16.53 | 16.61 | 15.77 | 15.86 | 893,705 | -0.41(-2.51%) |
Jan 13, 2012 | 16.37 | 16.95 | 16.22 | 16.27 | 1,386,526 | -0.30(-1.82%) |
Jan 12, 2012 | 15.56 | 16.78 | 15.03 | 16.57 | 2,691,792 | +1.16(+7.50%) |
Jan 11, 2012 | 14.35 | 15.63 | 14.17 | 15.41 | 2,659,540 | +1.02(+7.08%) |
Jan 10, 2012 | 14.38 | 14.56 | 14.29 | 14.39 | 783,448 | +0.15(+1.02%) |
Jan 09, 2012 | 14.27 | 14.36 | 14.20 | 14.25 | 442,151 | +0.02(+0.14%) |
Jan 06, 2012 | 14.40 | 14.55 | 14.19 | 14.23 | 403,230 | -0.14(-0.95%) |
Jan 05, 2012 | 14.07 | 14.50 | 13.96 | 14.36 | 999,216 | +0.28(+2.00%) |