Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.40 | 19.42 | 19.28 | 19.39 | 119,071 | +0.15(+0.77%) |
Mar 29, 2012 | 19.21 | 19.25 | 19.08 | 19.24 | 220,938 | -0.13(-0.65%) |
Mar 28, 2012 | 19.49 | 19.50 | 19.26 | 19.37 | 135,684 | -0.11(-0.57%) |
Mar 27, 2012 | 19.64 | 19.64 | 19.48 | 19.48 | 169,013 | -0.11(-0.57%) |
Mar 26, 2012 | 19.54 | 19.60 | 19.47 | 19.59 | 115,927 | +0.31(+1.58%) |
Mar 23, 2012 | 19.22 | 19.33 | 19.09 | 19.29 | 238,471 | +0.13(+0.66%) |
Mar 22, 2012 | 19.23 | 19.26 | 19.13 | 19.16 | 330,839 | -0.23(-1.17%) |
Mar 21, 2012 | 19.45 | 19.46 | 19.32 | 19.39 | 80,836 | -0.09(-0.44%) |
Mar 20, 2012 | 19.48 | 19.53 | 19.42 | 19.47 | 202,075 | -0.25(-1.25%) |
Mar 19, 2012 | 19.61 | 19.78 | 19.58 | 19.72 | 185,069 | +0.09(+0.47%) |
Mar 16, 2012 | 19.61 | 19.70 | 19.58 | 19.63 | 115,120 | +0.14(+0.70%) |
Mar 15, 2012 | 19.42 | 19.52 | 19.35 | 19.49 | 261,385 | +0.14(+0.71%) |
Mar 14, 2012 | 19.47 | 19.51 | 19.30 | 19.35 | 151,991 | -0.15(-0.76%) |
Mar 13, 2012 | 19.26 | 19.53 | 19.26 | 19.50 | 139,684 | +0.28(+1.47%) |
Mar 12, 2012 | 19.21 | 19.24 | 19.12 | 19.22 | 128,750 | -0.04(-0.19%) |
Mar 09, 2012 | 19.28 | 19.35 | 19.22 | 19.26 | 200,822 | -0.09(-0.46%) |
Mar 08, 2012 | 19.22 | 19.39 | 19.16 | 19.35 | 193,796 | +0.43(+2.28%) |
Mar 07, 2012 | 18.86 | 18.94 | 18.79 | 18.91 | 149,729 | +0.20(+1.07%) |
Mar 06, 2012 | 18.88 | 18.89 | 18.66 | 18.71 | 205,883 | -0.62(-3.20%) |
Mar 05, 2012 | 19.42 | 19.42 | 19.27 | 19.33 | 277,862 | -0.11(-0.57%) |
Mar 02, 2012 | 19.56 | 19.56 | 19.38 | 19.44 | 216,968 | -0.19(-0.95%) |
Mar 01, 2012 | 19.53 | 19.64 | 19.51 | 19.63 | 151,415 | +0.22(+1.15%) |
Feb 29, 2012 | 19.68 | 19.73 | 19.40 | 19.41 | 299,829 | -0.20(-1.03%) |
Feb 28, 2012 | 19.49 | 19.61 | 19.43 | 19.61 | 287,405 | +0.21(+1.07%) |
Feb 27, 2012 | 19.32 | 19.47 | 19.24 | 19.40 | 215,809 | -0.14(-0.72%) |
Feb 24, 2012 | 19.52 | 19.60 | 19.49 | 19.54 | 99,891 | +0.11(+0.57%) |
Feb 23, 2012 | 19.29 | 19.44 | 19.23 | 19.43 | 134,006 | +0.14(+0.73%) |
Feb 22, 2012 | 19.32 | 19.35 | 19.24 | 19.29 | 174,845 | -0.04(-0.19%) |
Feb 21, 2012 | 19.42 | 19.42 | 19.29 | 19.32 | 290,815 | +0.02(+0.12%) |
Feb 17, 2012 | 19.36 | 19.38 | 19.22 | 19.30 | 245,813 | +0.07(+0.39%) |
Feb 16, 2012 | 18.94 | 19.27 | 18.92 | 19.23 | 252,956 | +0.24(+1.27%) |
Feb 15, 2012 | 19.12 | 19.13 | 18.95 | 18.99 | 121,377 | +0.02(+0.11%) |
Feb 14, 2012 | 18.99 | 19.03 | 18.83 | 18.97 | 174,621 | -0.12(-0.62%) |
Feb 13, 2012 | 19.10 | 19.12 | 19.00 | 19.09 | 181,354 | +0.21(+1.10%) |
Feb 10, 2012 | 18.71 | 18.94 | 18.71 | 18.88 | 228,562 | -0.35(-1.82%) |
Feb 09, 2012 | 19.29 | 19.31 | 19.14 | 19.23 | 177,418 | +0.02(+0.12%) |
Feb 08, 2012 | 19.20 | 19.24 | 19.09 | 19.21 | 262,756 | +0.06(+0.31%) |
Feb 07, 2012 | 19.03 | 19.16 | 18.94 | 19.15 | 325,552 | +0.10(+0.55%) |
Feb 06, 2012 | 18.97 | 19.05 | 18.92 | 19.04 | 214,547 | -0.13(-0.66%) |
Feb 03, 2012 | 19.06 | 19.19 | 18.94 | 19.17 | 496,200 | +0.29(+1.54%) |
Feb 02, 2012 | 18.83 | 18.96 | 18.82 | 18.88 | 448,260 | +0.06(+0.32%) |
Feb 01, 2012 | 18.77 | 18.90 | 18.74 | 18.82 | 450,684 | +0.32(+1.73%) |
Jan 31, 2012 | 18.66 | 18.72 | 18.42 | 18.50 | 218,725 | +0.01(+0.08%) |
Jan 30, 2012 | 18.39 | 18.51 | 18.32 | 18.48 | 474,716 | -0.19(-1.00%) |
Jan 27, 2012 | 18.59 | 18.69 | 18.56 | 18.67 | 165,915 | +0.04(+0.20%) |
Jan 26, 2012 | 18.79 | 18.79 | 18.57 | 18.63 | 203,965 | +0.01(+0.08%) |
Jan 25, 2012 | 18.33 | 18.63 | 18.25 | 18.62 | 257,225 | +0.20(+1.09%) |
Jan 24, 2012 | 18.30 | 18.43 | 18.27 | 18.42 | 140,504 | -0.11(-0.60%) |
Jan 23, 2012 | 18.46 | 18.59 | 18.43 | 18.53 | 180,297 | +0.12(+0.64%) |
Jan 20, 2012 | 18.33 | 18.41 | 18.27 | 18.41 | 164,253 | +0.09(+0.49%) |
Jan 19, 2012 | 18.21 | 18.32 | 18.13 | 18.32 | 147,634 | +0.26(+1.44%) |
Jan 18, 2012 | 17.86 | 18.07 | 17.86 | 18.06 | 238,026 | +0.32(+1.81%) |
Jan 17, 2012 | 17.78 | 17.87 | 17.69 | 17.74 | 377,174 | +0.13(+0.76%) |
Jan 13, 2012 | 17.59 | 17.63 | 17.42 | 17.60 | 539,339 | -0.20(-1.13%) |
Jan 12, 2012 | 17.78 | 17.81 | 17.65 | 17.81 | 120,314 | +0.08(+0.46%) |
Jan 11, 2012 | 17.65 | 17.73 | 17.51 | 17.72 | 439,812 | -0.03(-0.18%) |
Jan 10, 2012 | 17.74 | 17.80 | 17.72 | 17.76 | 130,450 | +0.24(+1.38%) |
Jan 09, 2012 | 17.51 | 17.57 | 17.36 | 17.51 | 262,377 | +0.10(+0.56%) |
Jan 06, 2012 | 17.51 | 17.55 | 17.37 | 17.42 | 131,514 | -0.16(-0.93%) |
Jan 05, 2012 | 17.62 | 17.65 | 17.51 | 17.58 | 178,937 | -0.29(-1.62%) |