Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.16 | 18.16 | 17.80 | 17.98 | 19,762 | -0.55(-2.97%) |
Mar 29, 2012 | 18.65 | 18.80 | 18.50 | 18.53 | 12,982 | -0.05(-0.27%) |
Mar 28, 2012 | 18.82 | 18.82 | 18.58 | 18.58 | 19,489 | +0.59(+3.31%) |
Mar 27, 2012 | 18.06 | 18.10 | 17.98 | 17.99 | 25,769 | +0.08(+0.42%) |
Mar 26, 2012 | 17.78 | 17.97 | 17.78 | 17.91 | 18,393 | +0.76(+4.43%) |
Mar 23, 2012 | 17.18 | 17.18 | 17.07 | 17.15 | 2,627 | -0.07(-0.41%) |
Mar 22, 2012 | 17.10 | 17.28 | 17.10 | 17.22 | 7,514 | +0.17(+1.00%) |
Mar 21, 2012 | 17.07 | 17.11 | 16.98 | 17.05 | 8,945 | -0.06(-0.35%) |
Mar 20, 2012 | 17.05 | 17.30 | 17.05 | 17.11 | 5,504 | -0.17(-0.98%) |
Mar 19, 2012 | 17.36 | 17.36 | 17.17 | 17.28 | 17,941 | -0.30(-1.71%) |
Mar 16, 2012 | 17.67 | 17.67 | 17.48 | 17.58 | 9,617 | -0.07(-0.40%) |
Mar 15, 2012 | 17.70 | 17.70 | 17.53 | 17.65 | 10,399 | +0.10(+0.57%) |
Mar 14, 2012 | 17.64 | 17.64 | 17.47 | 17.55 | 19,631 | +0.04(+0.23%) |
Mar 13, 2012 | 17.30 | 17.51 | 17.30 | 17.51 | 27,508 | +0.32(+1.86%) |
Mar 12, 2012 | 17.10 | 17.20 | 17.10 | 17.19 | 6,996 | -0.20(-1.15%) |
Mar 09, 2012 | 17.39 | 17.39 | 17.34 | 17.39 | 17,088 | -0.22(-1.25%) |
Mar 08, 2012 | 17.77 | 17.77 | 17.52 | 17.61 | 9,693 | +0.51(+2.98%) |
Mar 07, 2012 | 17.02 | 17.23 | 17.02 | 17.10 | 12,116 | +0.01(+0.06%) |
Mar 06, 2012 | 17.10 | 17.20 | 17.05 | 17.09 | 16,399 | -0.11(-0.64%) |
Mar 05, 2012 | 17.28 | 17.28 | 17.05 | 17.20 | 13,844 | -0.20(-1.15%) |
Mar 02, 2012 | 17.22 | 17.40 | 17.22 | 17.40 | 6,741 | -0.17(-0.97%) |
Mar 01, 2012 | 17.50 | 17.60 | 17.33 | 17.57 | 7,742 | +0.00(+0.00%) |
Feb 29, 2012 | 17.55 | 17.80 | 17.55 | 17.57 | 16,803 | +0.03(+0.17%) |
Feb 28, 2012 | 17.67 | 17.67 | 17.54 | 17.54 | 5,037 | -0.03(-0.17%) |
Feb 27, 2012 | 17.37 | 17.67 | 17.37 | 17.57 | 53,858 | -0.17(-0.96%) |
Feb 24, 2012 | 17.67 | 17.87 | 17.67 | 17.74 | 23,156 | -0.09(-0.50%) |
Feb 23, 2012 | 17.92 | 17.92 | 17.74 | 17.83 | 35,265 | -0.45(-2.46%) |
Feb 22, 2012 | 18.45 | 18.45 | 18.27 | 18.28 | 12,686 | -0.17(-0.92%) |
Feb 21, 2012 | 18.48 | 18.57 | 18.42 | 18.45 | 45,262 | +0.34(+1.88%) |
Feb 17, 2012 | 18.06 | 18.11 | 17.93 | 18.11 | 44,013 | +0.16(+0.89%) |
Feb 16, 2012 | 17.70 | 17.95 | 17.70 | 17.95 | 32,895 | +0.47(+2.69%) |
Feb 15, 2012 | 17.65 | 17.65 | 17.43 | 17.48 | 23,162 | +0.41(+2.40%) |
Feb 14, 2012 | 17.13 | 17.13 | 17.00 | 17.07 | 50,025 | -0.58(-3.29%) |
Feb 13, 2012 | 17.60 | 17.67 | 17.50 | 17.65 | 111,567 | +0.41(+2.38%) |
Feb 10, 2012 | 17.00 | 17.39 | 17.00 | 17.24 | 150,414 | +0.30(+1.77%) |
Feb 09, 2012 | 16.64 | 16.94 | 16.64 | 16.94 | 80,430 | +0.82(+5.09%) |
Feb 08, 2012 | 16.02 | 16.22 | 16.02 | 16.12 | 21,891 | +0.12(+0.75%) |
Feb 07, 2012 | 15.94 | 16.00 | 15.71 | 16.00 | 33,192 | -0.09(-0.56%) |
Feb 06, 2012 | 16.12 | 16.12 | 16.00 | 16.09 | 93,809 | -0.01(-0.06%) |
Feb 03, 2012 | 15.96 | 16.10 | 15.96 | 16.10 | 18,493 | +0.14(+0.88%) |
Feb 02, 2012 | 16.07 | 16.07 | 15.96 | 15.96 | 7,025 | -0.05(-0.31%) |
Feb 01, 2012 | 15.98 | 16.06 | 15.92 | 16.01 | 15,135 | +0.10(+0.63%) |
Jan 31, 2012 | 15.91 | 16.10 | 15.87 | 15.91 | 12,308 | +0.70(+4.60%) |
Jan 30, 2012 | 15.06 | 15.30 | 15.06 | 15.21 | 3,678 | -0.01(-0.07%) |
Jan 27, 2012 | 15.27 | 15.27 | 15.16 | 15.22 | 27,285 | -0.39(-2.50%) |
Jan 26, 2012 | 15.42 | 15.62 | 15.42 | 15.61 | 360,874 | +0.26(+1.69%) |
Jan 25, 2012 | 15.10 | 15.35 | 15.10 | 15.35 | 3,851 | +0.15(+0.99%) |
Jan 24, 2012 | 15.22 | 15.22 | 15.10 | 15.20 | 14,030 | -0.05(-0.33%) |
Jan 23, 2012 | 15.20 | 15.30 | 15.10 | 15.25 | 14,489 | +0.11(+0.73%) |
Jan 20, 2012 | 15.18 | 15.20 | 15.10 | 15.14 | 14,532 | -1.09(-6.72%) |
Jan 19, 2012 | 16.21 | 16.34 | 16.17 | 16.23 | 49,131 | +1.01(+6.64%) |
Jan 18, 2012 | 15.21 | 15.22 | 15.15 | 15.22 | 4,095 | +0.07(+0.46%) |
Jan 17, 2012 | 15.25 | 15.37 | 15.06 | 15.15 | 5,832 | -0.13(-0.85%) |
Jan 13, 2012 | 15.27 | 15.30 | 15.11 | 15.28 | 7,802 | +0.38(+2.55%) |
Jan 12, 2012 | 14.94 | 15.04 | 14.90 | 14.90 | 4,381 | +0.00(+0.00%) |
Jan 11, 2012 | 14.94 | 14.94 | 14.86 | 14.90 | 2,652 | -0.24(-1.59%) |
Jan 10, 2012 | 15.33 | 15.36 | 15.09 | 15.14 | 6,334 | -0.11(-0.72%) |
Jan 09, 2012 | 15.33 | 15.50 | 15.22 | 15.25 | 62,116 | +0.89(+6.20%) |
Jan 06, 2012 | 14.27 | 14.40 | 14.22 | 14.36 | 15,149 | +0.50(+3.61%) |
Jan 05, 2012 | 13.70 | 13.86 | 13.70 | 13.86 | 1,000 | +0.39(+2.90%) |