Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.09 | 19.67 | 19.09 | 19.50 | 84,895 | +0.43(+2.27%) |
Mar 29, 2012 | 19.34 | 19.50 | 18.76 | 19.07 | 55,075 | -0.46(-2.34%) |
Mar 28, 2012 | 19.36 | 19.61 | 19.00 | 19.53 | 56,735 | +0.31(+1.63%) |
Mar 27, 2012 | 19.41 | 19.72 | 19.05 | 19.21 | 113,258 | -0.19(-0.99%) |
Mar 26, 2012 | 19.41 | 19.91 | 19.26 | 19.41 | 117,789 | +0.14(+0.75%) |
Mar 23, 2012 | 18.61 | 19.34 | 18.52 | 19.26 | 96,818 | +0.65(+3.49%) |
Mar 22, 2012 | 18.61 | 18.77 | 18.52 | 18.61 | 44,729 | -0.10(-0.51%) |
Mar 21, 2012 | 18.66 | 18.88 | 18.54 | 18.71 | 55,214 | +0.05(+0.26%) |
Mar 20, 2012 | 18.52 | 18.76 | 18.04 | 18.66 | 99,254 | +0.07(+0.39%) |
Mar 19, 2012 | 18.71 | 18.76 | 18.32 | 18.59 | 78,548 | -0.12(-0.64%) |
Mar 16, 2012 | 18.23 | 18.73 | 18.08 | 18.71 | 101,404 | +0.55(+3.05%) |
Mar 15, 2012 | 17.68 | 18.37 | 17.65 | 18.16 | 85,159 | +0.43(+2.44%) |
Mar 14, 2012 | 17.80 | 18.07 | 17.56 | 17.72 | 40,380 | +0.00(+0.00%) |
Mar 13, 2012 | 18.30 | 18.45 | 17.68 | 17.72 | 74,629 | -0.53(-2.90%) |
Mar 12, 2012 | 18.64 | 18.64 | 18.23 | 18.25 | 33,320 | -0.19(-1.04%) |
Mar 09, 2012 | 18.28 | 18.54 | 18.04 | 18.45 | 57,075 | +0.22(+1.19%) |
Mar 08, 2012 | 17.82 | 18.30 | 17.57 | 18.23 | 70,521 | +0.70(+3.98%) |
Mar 07, 2012 | 17.05 | 17.53 | 17.05 | 17.53 | 53,436 | +0.53(+3.11%) |
Mar 06, 2012 | 17.15 | 17.24 | 16.79 | 17.00 | 119,950 | -0.34(-1.94%) |
Mar 05, 2012 | 17.44 | 17.51 | 17.07 | 17.34 | 90,672 | -0.19(-1.10%) |
Mar 02, 2012 | 17.80 | 17.96 | 17.48 | 17.53 | 57,429 | -0.31(-1.75%) |
Mar 01, 2012 | 18.13 | 18.20 | 17.80 | 17.84 | 72,158 | -0.12(-0.67%) |
Feb 29, 2012 | 18.30 | 18.40 | 17.92 | 17.96 | 58,401 | -0.22(-1.19%) |
Feb 28, 2012 | 18.01 | 18.25 | 17.92 | 18.18 | 54,429 | +0.19(+1.07%) |
Feb 27, 2012 | 18.61 | 18.61 | 17.94 | 17.99 | 105,470 | -0.67(-3.61%) |
Feb 24, 2012 | 18.64 | 18.90 | 18.28 | 18.66 | 71,084 | +0.12(+0.65%) |
Feb 23, 2012 | 18.30 | 18.59 | 18.23 | 18.54 | 36,671 | +0.26(+1.45%) |
Feb 22, 2012 | 19.00 | 19.05 | 18.23 | 18.28 | 66,755 | -0.72(-3.80%) |
Feb 21, 2012 | 18.71 | 19.00 | 18.61 | 19.00 | 90,985 | +0.38(+2.07%) |
Feb 17, 2012 | 18.73 | 18.85 | 18.52 | 18.61 | 62,634 | +0.10(+0.52%) |
Feb 16, 2012 | 18.13 | 18.52 | 17.80 | 18.52 | 93,771 | +0.58(+3.22%) |
Feb 15, 2012 | 17.84 | 18.11 | 17.52 | 17.94 | 81,023 | +0.46(+2.61%) |
Feb 14, 2012 | 17.44 | 17.48 | 17.07 | 17.48 | 72,413 | +0.05(+0.28%) |
Feb 13, 2012 | 17.29 | 17.44 | 17.12 | 17.44 | 59,667 | +0.32(+1.90%) |
Feb 10, 2012 | 17.29 | 17.29 | 16.83 | 17.11 | 108,003 | -0.23(-1.32%) |
Feb 09, 2012 | 17.72 | 17.75 | 16.83 | 17.34 | 155,077 | -0.14(-0.83%) |
Feb 08, 2012 | 18.04 | 18.04 | 17.44 | 17.48 | 141,294 | -0.63(-3.45%) |
Feb 07, 2012 | 18.64 | 18.64 | 18.06 | 18.11 | 80,549 | -0.60(-3.21%) |
Feb 06, 2012 | 18.64 | 18.85 | 18.30 | 18.71 | 83,193 | +0.07(+0.39%) |
Feb 03, 2012 | 18.85 | 18.97 | 18.28 | 18.64 | 97,303 | -0.09(-0.48%) |
Feb 02, 2012 | 18.73 | 18.87 | 18.59 | 18.73 | 209,897 | +0.14(+0.75%) |
Feb 01, 2012 | 18.35 | 18.80 | 18.33 | 18.59 | 175,204 | +0.26(+1.40%) |
Jan 31, 2012 | 18.45 | 18.68 | 17.82 | 18.33 | 259,431 | +0.09(+0.51%) |
Jan 30, 2012 | 17.63 | 18.38 | 17.63 | 18.24 | 158,942 | +0.26(+1.43%) |
Jan 27, 2012 | 17.75 | 18.05 | 17.58 | 17.98 | 121,421 | +0.14(+0.79%) |
Jan 26, 2012 | 17.86 | 18.12 | 17.82 | 17.84 | 83,488 | -0.02(-0.13%) |
Jan 25, 2012 | 17.79 | 18.07 | 17.56 | 17.86 | 98,185 | +0.16(+0.92%) |
Jan 24, 2012 | 17.86 | 18.12 | 17.70 | 17.70 | 153,330 | -0.04(-0.20%) |
Jan 23, 2012 | 17.23 | 17.86 | 17.00 | 17.74 | 144,350 | +0.55(+3.19%) |
Jan 20, 2012 | 17.35 | 17.35 | 16.84 | 17.19 | 129,948 | -0.14(-0.81%) |
Jan 19, 2012 | 17.98 | 17.98 | 17.28 | 17.33 | 106,074 | -0.68(-3.76%) |
Jan 18, 2012 | 17.96 | 18.07 | 17.75 | 18.00 | 115,788 | +0.26(+1.45%) |
Jan 17, 2012 | 17.96 | 18.10 | 17.37 | 17.75 | 119,254 | +0.44(+2.56%) |
Jan 13, 2012 | 17.16 | 17.72 | 17.09 | 17.30 | 169,681 | +0.14(+0.82%) |
Jan 12, 2012 | 17.58 | 18.31 | 17.02 | 17.16 | 233,496 | -0.26(-1.47%) |
Jan 11, 2012 | 16.67 | 17.51 | 16.35 | 17.42 | 328,684 | +1.10(+6.72%) |
Jan 10, 2012 | 16.18 | 16.74 | 16.18 | 16.32 | 322,826 | +0.91(+5.91%) |
Jan 09, 2012 | 15.69 | 15.69 | 15.06 | 15.41 | 70,553 | -0.18(-1.12%) |
Jan 06, 2012 | 15.83 | 16.11 | 15.49 | 15.59 | 54,136 | -0.18(-1.11%) |
Jan 05, 2012 | 15.62 | 16.14 | 15.58 | 15.76 | 110,812 | +0.09(+0.60%) |