Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.55 | 18.73 | 18.30 | 18.70 | 7,269,515 | +0.30(+1.63%) |
Mar 29, 2012 | 18.22 | 18.47 | 18.22 | 18.40 | 6,625,327 | +0.05(+0.27%) |
Mar 28, 2012 | 18.50 | 18.57 | 18.28 | 18.35 | 5,698,003 | -0.23(-1.24%) |
Mar 27, 2012 | 18.61 | 18.74 | 18.53 | 18.58 | 5,605,028 | -0.09(-0.48%) |
Mar 26, 2012 | 18.39 | 18.67 | 18.32 | 18.67 | 5,044,421 | +0.47(+2.58%) |
Mar 23, 2012 | 18.21 | 18.31 | 18.10 | 18.20 | 5,317,582 | +0.00(+0.00%) |
Mar 22, 2012 | 18.02 | 18.23 | 17.95 | 18.20 | 5,485,240 | +0.03(+0.17%) |
Mar 21, 2012 | 18.25 | 18.38 | 18.13 | 18.17 | 6,593,256 | -0.13(-0.71%) |
Mar 20, 2012 | 18.00 | 18.36 | 17.98 | 18.30 | 4,757,379 | -0.02(-0.11%) |
Mar 19, 2012 | 18.10 | 18.47 | 18.10 | 18.32 | 6,214,135 | +0.15(+0.83%) |
Mar 16, 2012 | 18.14 | 18.30 | 18.07 | 18.17 | 7,386,673 | -0.02(-0.11%) |
Mar 15, 2012 | 17.87 | 18.21 | 17.80 | 18.19 | 6,391,571 | +0.33(+1.85%) |
Mar 14, 2012 | 18.13 | 18.20 | 17.83 | 17.86 | 7,706,316 | -0.32(-1.76%) |
Mar 13, 2012 | 17.90 | 18.20 | 17.65 | 18.18 | 6,420,858 | +0.38(+2.13%) |
Mar 12, 2012 | 17.68 | 17.88 | 17.67 | 17.80 | 4,140,862 | +0.07(+0.39%) |
Mar 09, 2012 | 17.58 | 17.80 | 17.51 | 17.73 | 5,428,181 | +0.16(+0.91%) |
Mar 08, 2012 | 17.41 | 17.58 | 17.32 | 17.57 | 4,934,116 | +0.30(+1.74%) |
Mar 07, 2012 | 17.16 | 17.33 | 17.07 | 17.27 | 6,380,073 | +0.17(+0.99%) |
Mar 06, 2012 | 17.29 | 17.34 | 17.08 | 17.10 | 7,732,181 | -0.41(-2.34%) |
Mar 05, 2012 | 17.66 | 17.69 | 17.44 | 17.51 | 5,631,217 | -0.23(-1.30%) |
Mar 02, 2012 | 17.86 | 17.90 | 17.62 | 17.74 | 4,983,606 | -0.15(-0.84%) |
Mar 01, 2012 | 17.91 | 18.02 | 17.79 | 17.89 | 5,517,415 | +0.05(+0.28%) |
Feb 29, 2012 | 17.87 | 18.04 | 17.82 | 17.84 | 6,031,375 | -0.08(-0.45%) |
Feb 28, 2012 | 17.89 | 18.00 | 17.81 | 17.92 | 4,181,384 | +0.02(+0.11%) |
Feb 27, 2012 | 17.76 | 18.00 | 17.59 | 17.90 | 5,468,276 | +0.02(+0.11%) |
Feb 24, 2012 | 17.87 | 18.11 | 17.84 | 17.88 | 4,996,932 | -0.03(-0.17%) |
Feb 23, 2012 | 17.94 | 18.00 | 17.66 | 17.91 | 5,749,573 | +0.03(+0.17%) |
Feb 22, 2012 | 17.89 | 18.08 | 17.83 | 17.88 | 4,568,230 | -0.06(-0.33%) |
Feb 21, 2012 | 17.94 | 18.21 | 17.87 | 17.94 | 6,143,848 | -0.01(-0.06%) |
Feb 17, 2012 | 18.06 | 18.10 | 17.92 | 17.95 | 5,518,301 | -0.20(-1.07%) |
Feb 16, 2012 | 17.88 | 18.20 | 17.85 | 18.14 | 5,475,524 | +0.20(+1.14%) |
Feb 15, 2012 | 17.94 | 18.09 | 17.85 | 17.94 | 6,033,270 | +0.02(+0.11%) |
Feb 14, 2012 | 17.86 | 17.97 | 17.73 | 17.92 | 4,949,101 | -0.01(-0.06%) |
Feb 13, 2012 | 17.88 | 17.99 | 17.71 | 17.93 | 4,881,063 | +0.15(+0.84%) |
Feb 10, 2012 | 17.80 | 17.86 | 17.61 | 17.78 | 5,764,205 | -0.24(-1.33%) |
Feb 09, 2012 | 17.75 | 18.06 | 17.61 | 18.02 | 7,437,952 | +0.27(+1.52%) |
Feb 08, 2012 | 17.58 | 17.75 | 17.50 | 17.75 | 5,063,736 | +0.13(+0.74%) |
Feb 07, 2012 | 17.42 | 17.68 | 17.32 | 17.62 | 6,790,284 | +0.09(+0.51%) |
Feb 06, 2012 | 17.58 | 17.60 | 17.41 | 17.53 | 3,403,030 | -0.09(-0.51%) |
Feb 03, 2012 | 17.58 | 17.73 | 17.49 | 17.62 | 5,492,305 | +0.19(+1.09%) |
Feb 02, 2012 | 17.39 | 17.66 | 17.37 | 17.43 | 4,665,526 | -0.02(-0.11%) |
Feb 01, 2012 | 17.33 | 17.50 | 17.22 | 17.45 | 7,325,894 | +0.26(+1.51%) |
Jan 31, 2012 | 17.00 | 17.23 | 16.87 | 17.19 | 8,794,678 | +0.16(+0.94%) |
Jan 30, 2012 | 17.02 | 17.11 | 16.78 | 17.03 | 7,516,107 | -0.05(-0.29%) |
Jan 27, 2012 | 16.83 | 17.20 | 16.75 | 17.08 | 9,105,901 | +0.20(+1.18%) |
Jan 26, 2012 | 17.12 | 17.20 | 16.36 | 16.88 | 12,646,502 | -0.19(-1.11%) |
Jan 25, 2012 | 17.07 | 17.18 | 16.90 | 17.07 | 7,796,155 | +0.20(+1.19%) |
Jan 24, 2012 | 16.80 | 16.92 | 16.67 | 16.87 | 4,596,465 | +0.08(+0.48%) |
Jan 23, 2012 | 16.87 | 16.99 | 16.72 | 16.79 | 5,634,636 | +0.00(+0.00%) |
Jan 20, 2012 | 16.57 | 16.89 | 16.52 | 16.79 | 6,460,041 | +0.20(+1.21%) |
Jan 19, 2012 | 16.63 | 16.81 | 16.37 | 16.59 | 7,743,454 | +0.04(+0.24%) |
Jan 18, 2012 | 16.36 | 16.58 | 16.16 | 16.55 | 6,696,446 | +0.27(+1.66%) |
Jan 17, 2012 | 16.11 | 16.48 | 16.06 | 16.28 | 6,489,276 | +0.40(+2.52%) |
Jan 13, 2012 | 16.02 | 16.10 | 15.79 | 15.88 | 6,995,354 | -0.19(-1.21%) |
Jan 12, 2012 | 16.26 | 16.42 | 16.05 | 16.07 | 6,781,043 | -0.16(-1.02%) |
Jan 11, 2012 | 15.86 | 16.28 | 15.86 | 16.24 | 5,261,140 | +0.33(+2.07%) |
Jan 10, 2012 | 15.82 | 15.95 | 15.65 | 15.91 | 5,597,286 | +0.24(+1.53%) |
Jan 09, 2012 | 15.76 | 15.83 | 15.55 | 15.67 | 5,296,649 | -0.11(-0.70%) |
Jan 06, 2012 | 15.77 | 15.95 | 15.58 | 15.78 | 5,582,905 | -0.02(-0.13%) |
Jan 05, 2012 | 15.68 | 15.82 | 15.58 | 15.80 | 6,105,870 | +0.05(+0.32%) |