Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.24 | 16.46 | 16.11 | 16.17 | 4,114,312 | -0.00(-0.03%) |
Mar 29, 2012 | 16.35 | 16.55 | 15.98 | 16.17 | 6,826,066 | -0.29(-1.79%) |
Mar 28, 2012 | 16.65 | 16.77 | 16.17 | 16.47 | 6,517,935 | -0.23(-1.35%) |
Mar 27, 2012 | 16.92 | 17.30 | 16.66 | 16.69 | 4,480,816 | +0.02(+0.12%) |
Mar 26, 2012 | 16.68 | 16.72 | 16.49 | 16.67 | 3,380,990 | +0.14(+0.83%) |
Mar 23, 2012 | 16.69 | 16.81 | 16.49 | 16.54 | 2,962,530 | -0.10(-0.59%) |
Mar 22, 2012 | 16.48 | 16.79 | 16.42 | 16.63 | 4,837,832 | +0.04(+0.24%) |
Mar 21, 2012 | 16.64 | 16.85 | 16.56 | 16.59 | 4,535,526 | -0.09(-0.53%) |
Mar 20, 2012 | 16.70 | 16.77 | 16.36 | 16.68 | 4,870,317 | -0.16(-0.93%) |
Mar 19, 2012 | 17.04 | 17.06 | 16.78 | 16.84 | 6,516,260 | -0.28(-1.66%) |
Mar 16, 2012 | 16.46 | 17.16 | 16.33 | 17.12 | 10,360,652 | +0.74(+4.49%) |
Mar 15, 2012 | 16.19 | 16.54 | 16.14 | 16.39 | 6,191,803 | +0.21(+1.30%) |
Mar 14, 2012 | 16.86 | 16.94 | 16.14 | 16.18 | 10,759,933 | -0.77(-4.54%) |
Mar 13, 2012 | 16.62 | 16.96 | 16.44 | 16.95 | 5,862,102 | +0.43(+2.61%) |
Mar 12, 2012 | 16.94 | 17.07 | 16.30 | 16.52 | 8,073,615 | -0.41(-2.43%) |
Mar 09, 2012 | 17.09 | 17.32 | 16.67 | 16.93 | 9,496,497 | -0.14(-0.81%) |
Mar 08, 2012 | 16.25 | 17.36 | 16.04 | 17.06 | 19,494,010 | +0.87(+5.39%) |
Mar 07, 2012 | 16.15 | 16.25 | 15.93 | 16.19 | 5,783,216 | +0.07(+0.43%) |
Mar 06, 2012 | 16.03 | 16.19 | 15.88 | 16.12 | 7,008,423 | -0.05(-0.30%) |
Mar 05, 2012 | 16.40 | 16.53 | 16.00 | 16.17 | 6,050,531 | -0.28(-1.73%) |
Mar 02, 2012 | 16.33 | 16.69 | 16.29 | 16.46 | 9,855,412 | +0.09(+0.54%) |
Mar 01, 2012 | 16.02 | 16.39 | 15.74 | 16.37 | 13,080,380 | +0.35(+2.17%) |
Feb 29, 2012 | 16.30 | 16.43 | 15.97 | 16.02 | 8,909,098 | -0.37(-2.24%) |
Feb 28, 2012 | 16.51 | 16.57 | 16.31 | 16.39 | 5,719,739 | -0.10(-0.59%) |
Feb 27, 2012 | 16.49 | 16.79 | 16.29 | 16.49 | 5,776,308 | -0.12(-0.71%) |
Feb 24, 2012 | 16.87 | 17.00 | 16.51 | 16.60 | 8,112,996 | -0.25(-1.51%) |
Feb 23, 2012 | 16.83 | 16.98 | 16.74 | 16.86 | 3,317,910 | +0.06(+0.35%) |
Feb 22, 2012 | 16.93 | 17.03 | 16.76 | 16.80 | 4,613,016 | -0.09(-0.52%) |
Feb 21, 2012 | 17.22 | 17.29 | 16.80 | 16.89 | 5,287,704 | -0.25(-1.43%) |
Feb 17, 2012 | 17.41 | 17.52 | 16.95 | 17.13 | 8,332,309 | -0.29(-1.69%) |
Feb 16, 2012 | 17.48 | 17.61 | 17.16 | 17.43 | 5,722,284 | +0.02(+0.11%) |
Feb 15, 2012 | 17.28 | 17.65 | 17.10 | 17.41 | 6,856,570 | +0.09(+0.51%) |
Feb 14, 2012 | 17.04 | 17.33 | 17.02 | 17.32 | 6,418,714 | +0.17(+0.97%) |
Feb 13, 2012 | 17.14 | 17.40 | 16.98 | 17.15 | 7,112,473 | +0.07(+0.40%) |
Feb 10, 2012 | 16.81 | 17.16 | 16.41 | 17.08 | 16,173,849 | -0.44(-2.52%) |
Feb 09, 2012 | 17.59 | 17.84 | 17.18 | 17.53 | 16,687,575 | -0.36(-2.03%) |
Feb 08, 2012 | 18.14 | 18.40 | 17.86 | 17.89 | 10,537,166 | -0.25(-1.35%) |
Feb 07, 2012 | 18.60 | 18.64 | 18.06 | 18.13 | 10,232,011 | -0.50(-2.68%) |
Feb 06, 2012 | 18.74 | 18.94 | 18.56 | 18.63 | 9,618,454 | -0.24(-1.25%) |
Feb 03, 2012 | 19.42 | 19.58 | 18.78 | 18.87 | 11,288,308 | -0.32(-1.66%) |
Feb 02, 2012 | 19.38 | 20.24 | 19.03 | 19.19 | 26,337,908 | +1.10(+6.10%) |
Feb 01, 2012 | 18.34 | 18.34 | 17.75 | 18.08 | 9,703,792 | -0.13(-0.73%) |
Jan 31, 2012 | 17.80 | 18.45 | 17.71 | 18.22 | 11,006,173 | +0.53(+3.02%) |
Jan 30, 2012 | 17.65 | 17.73 | 17.46 | 17.68 | 5,940,858 | -0.11(-0.61%) |
Jan 27, 2012 | 17.17 | 17.99 | 17.16 | 17.79 | 6,908,744 | +0.47(+2.72%) |
Jan 26, 2012 | 17.70 | 18.07 | 17.25 | 17.32 | 6,370,017 | -0.37(-2.11%) |
Jan 25, 2012 | 17.43 | 17.79 | 17.20 | 17.69 | 6,177,905 | +0.10(+0.56%) |
Jan 24, 2012 | 17.84 | 17.84 | 17.16 | 17.59 | 9,981,884 | -0.04(-0.22%) |
Jan 23, 2012 | 17.65 | 17.83 | 17.55 | 17.63 | 9,150,541 | +0.05(+0.28%) |
Jan 20, 2012 | 17.65 | 17.89 | 17.29 | 17.58 | 12,185,586 | +0.38(+2.22%) |
Jan 19, 2012 | 17.88 | 18.05 | 16.53 | 17.20 | 20,285,040 | -0.71(-3.94%) |
Jan 18, 2012 | 17.38 | 17.93 | 17.36 | 17.91 | 7,914,546 | +0.51(+2.93%) |
Jan 17, 2012 | 17.78 | 17.88 | 17.22 | 17.40 | 16,807,442 | -0.29(-1.66%) |
Jan 13, 2012 | 18.90 | 18.97 | 17.60 | 17.69 | 19,057,784 | -1.44(-7.53%) |
Jan 12, 2012 | 19.18 | 19.45 | 18.96 | 19.13 | 6,005,458 | +0.13(+0.67%) |
Jan 11, 2012 | 18.93 | 19.14 | 18.82 | 19.01 | 6,919,741 | -0.07(-0.39%) |
Jan 10, 2012 | 19.19 | 19.38 | 19.01 | 19.08 | 6,870,219 | +0.03(+0.18%) |
Jan 09, 2012 | 19.59 | 19.59 | 18.71 | 19.05 | 12,209,892 | -0.25(-1.27%) |
Jan 06, 2012 | 20.08 | 20.19 | 19.26 | 19.29 | 7,373,442 | -0.84(-4.19%) |
Jan 05, 2012 | 20.01 | 20.41 | 19.77 | 20.13 | 5,157,099 | +0.24(+1.18%) |