Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.89 | 17.01 | 16.81 | 17.01 | 805,791 | +0.17(+1.01%) |
Mar 29, 2012 | 16.89 | 16.94 | 16.71 | 16.84 | 1,009,574 | -0.12(-0.68%) |
Mar 28, 2012 | 17.19 | 17.21 | 16.89 | 16.96 | 995,833 | -0.15(-0.90%) |
Mar 27, 2012 | 17.19 | 17.30 | 17.11 | 17.11 | 1,275,674 | -0.03(-0.16%) |
Mar 26, 2012 | 17.06 | 17.19 | 17.04 | 17.14 | 680,831 | +0.08(+0.48%) |
Mar 23, 2012 | 17.07 | 17.17 | 17.02 | 17.06 | 1,044,311 | -0.05(-0.29%) |
Mar 22, 2012 | 17.26 | 17.28 | 17.11 | 17.11 | 951,944 | -0.21(-1.24%) |
Mar 21, 2012 | 17.49 | 17.49 | 17.19 | 17.32 | 988,593 | -0.10(-0.60%) |
Mar 20, 2012 | 17.42 | 17.48 | 17.41 | 17.42 | 1,012,957 | +0.02(+0.09%) |
Mar 19, 2012 | 17.22 | 17.47 | 17.18 | 17.41 | 976,210 | +0.14(+0.83%) |
Mar 16, 2012 | 17.30 | 17.34 | 17.13 | 17.26 | 1,405,664 | -0.03(-0.19%) |
Mar 15, 2012 | 17.13 | 17.31 | 16.99 | 17.30 | 990,359 | +0.10(+0.61%) |
Mar 14, 2012 | 17.37 | 17.41 | 17.15 | 17.19 | 1,189,198 | -0.22(-1.26%) |
Mar 13, 2012 | 17.56 | 17.56 | 17.35 | 17.41 | 937,138 | -0.04(-0.22%) |
Mar 12, 2012 | 17.48 | 17.57 | 17.40 | 17.45 | 746,468 | -0.09(-0.53%) |
Mar 09, 2012 | 17.53 | 17.66 | 17.47 | 17.54 | 694,937 | +0.03(+0.16%) |
Mar 08, 2012 | 17.68 | 17.75 | 17.50 | 17.52 | 957,687 | -0.19(-1.05%) |
Mar 07, 2012 | 17.67 | 17.71 | 17.55 | 17.70 | 770,316 | +0.13(+0.75%) |
Mar 06, 2012 | 17.64 | 17.68 | 17.34 | 17.57 | 1,214,197 | -0.25(-1.42%) |
Mar 05, 2012 | 17.73 | 17.87 | 17.67 | 17.83 | 865,337 | -0.01(-0.03%) |
Mar 02, 2012 | 17.89 | 18.02 | 17.76 | 17.83 | 1,106,117 | -0.10(-0.58%) |
Mar 01, 2012 | 17.86 | 17.97 | 17.86 | 17.93 | 1,204,473 | +0.05(+0.31%) |
Feb 29, 2012 | 17.98 | 18.06 | 17.84 | 17.88 | 1,237,240 | +0.10(+0.56%) |
Feb 28, 2012 | 17.76 | 17.84 | 17.67 | 17.78 | 815,250 | -0.06(-0.34%) |
Feb 27, 2012 | 17.90 | 17.92 | 17.82 | 17.84 | 758,064 | -0.09(-0.52%) |
Feb 24, 2012 | 17.88 | 18.02 | 17.78 | 17.93 | 1,056,204 | +0.07(+0.40%) |
Feb 23, 2012 | 17.87 | 17.92 | 17.80 | 17.86 | 649,691 | -0.01(-0.03%) |
Feb 22, 2012 | 18.00 | 18.02 | 17.78 | 17.87 | 871,160 | -0.18(-0.97%) |
Feb 21, 2012 | 18.09 | 18.13 | 17.96 | 18.04 | 899,376 | +0.04(+0.24%) |
Feb 17, 2012 | 17.98 | 18.03 | 17.80 | 18.00 | 826,433 | +0.13(+0.74%) |
Feb 16, 2012 | 17.83 | 17.98 | 17.67 | 17.87 | 1,041,833 | +0.15(+0.84%) |
Feb 15, 2012 | 17.63 | 17.76 | 17.55 | 17.72 | 1,343,865 | +0.12(+0.69%) |
Feb 14, 2012 | 17.69 | 17.83 | 17.55 | 17.60 | 1,193,132 | +0.02(+0.09%) |
Feb 13, 2012 | 17.64 | 17.70 | 17.52 | 17.58 | 1,053,941 | +0.03(+0.16%) |
Feb 10, 2012 | 17.50 | 17.56 | 17.33 | 17.56 | 759,067 | +0.04(+0.22%) |
Feb 09, 2012 | 17.43 | 17.58 | 17.31 | 17.52 | 1,193,882 | +0.18(+1.01%) |
Feb 08, 2012 | 17.50 | 17.55 | 17.15 | 17.34 | 1,197,572 | -0.07(-0.38%) |
Feb 07, 2012 | 17.41 | 17.42 | 17.25 | 17.41 | 897,929 | +0.04(+0.22%) |
Feb 06, 2012 | 17.39 | 17.39 | 17.21 | 17.37 | 1,110,339 | -0.04(-0.22%) |
Feb 03, 2012 | 17.53 | 17.57 | 17.28 | 17.41 | 1,169,877 | -0.00(-0.02%) |
Feb 02, 2012 | 17.18 | 17.47 | 17.18 | 17.41 | 1,499,030 | +0.23(+1.35%) |
Feb 01, 2012 | 17.45 | 17.57 | 17.15 | 17.18 | 2,729,374 | -0.32(-1.82%) |
Jan 31, 2012 | 17.98 | 17.98 | 17.35 | 17.50 | 3,034,862 | -0.53(-2.94%) |
Jan 30, 2012 | 18.09 | 18.12 | 17.97 | 18.03 | 1,351,010 | +0.02(+0.12%) |
Jan 27, 2012 | 17.98 | 18.17 | 17.87 | 18.01 | 1,147,471 | +0.00(+0.00%) |
Jan 26, 2012 | 18.06 | 18.11 | 17.90 | 18.01 | 1,218,040 | -0.09(-0.51%) |
Jan 25, 2012 | 17.91 | 18.13 | 17.88 | 18.10 | 1,223,410 | +0.14(+0.78%) |
Jan 24, 2012 | 18.09 | 18.11 | 17.89 | 17.96 | 953,873 | -0.11(-0.63%) |
Jan 23, 2012 | 18.09 | 18.15 | 17.80 | 18.07 | 1,034,233 | +0.15(+0.81%) |
Jan 20, 2012 | 18.01 | 18.02 | 17.73 | 17.93 | 1,211,848 | -0.06(-0.36%) |
Jan 19, 2012 | 18.04 | 18.08 | 17.89 | 17.99 | 1,010,460 | -0.05(-0.27%) |
Jan 18, 2012 | 17.91 | 18.10 | 17.91 | 18.04 | 1,185,723 | +0.12(+0.69%) |
Jan 17, 2012 | 18.07 | 18.07 | 17.54 | 17.91 | 1,312,131 | +0.10(+0.58%) |
Jan 13, 2012 | 17.61 | 17.81 | 17.55 | 17.81 | 992,558 | +0.18(+1.01%) |
Jan 12, 2012 | 17.54 | 17.74 | 17.43 | 17.63 | 1,162,100 | +0.04(+0.21%) |
Jan 11, 2012 | 17.75 | 17.77 | 17.56 | 17.60 | 1,208,370 | -0.19(-1.09%) |
Jan 10, 2012 | 17.87 | 17.87 | 17.56 | 17.79 | 1,807,042 | -0.03(-0.15%) |
Jan 09, 2012 | 18.18 | 18.18 | 17.67 | 17.82 | 1,661,296 | -0.19(-1.08%) |
Jan 06, 2012 | 18.01 | 18.09 | 17.03 | 18.01 | 4,226,835 | +0.01(+0.03%) |
Jan 05, 2012 | 18.07 | 18.09 | 17.91 | 18.01 | 1,834,355 | +0.02(+0.09%) |