Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.15 | 19.20 | 19.13 | 19.20 | 72,115 | +0.12(+0.61%) |
Mar 29, 2012 | 19.04 | 19.08 | 18.80 | 19.08 | 111,411 | -0.03(-0.14%) |
Mar 28, 2012 | 19.36 | 19.36 | 19.07 | 19.11 | 8,038 | -0.35(-1.81%) |
Mar 27, 2012 | 19.49 | 19.49 | 19.36 | 19.46 | 30,648 | -0.03(-0.17%) |
Mar 26, 2012 | 19.31 | 19.49 | 19.31 | 19.49 | 12,114 | +0.36(+1.88%) |
Mar 23, 2012 | 19.07 | 19.18 | 19.02 | 19.13 | 12,735 | +0.06(+0.34%) |
Mar 22, 2012 | 19.06 | 19.09 | 19.00 | 19.07 | 16,344 | -0.30(-1.53%) |
Mar 21, 2012 | 19.36 | 19.37 | 19.27 | 19.36 | 7,234 | +0.02(+0.10%) |
Mar 20, 2012 | 19.27 | 19.35 | 19.27 | 19.34 | 18,709 | -0.33(-1.66%) |
Mar 19, 2012 | 19.60 | 19.67 | 19.60 | 19.67 | 5,022 | +0.02(+0.10%) |
Mar 16, 2012 | 19.62 | 19.71 | 19.62 | 19.65 | 57,864 | +0.04(+0.21%) |
Mar 15, 2012 | 19.52 | 19.64 | 19.49 | 19.61 | 98,763 | +0.17(+0.89%) |
Mar 14, 2012 | 19.65 | 19.65 | 19.43 | 19.44 | 27,971 | -0.26(-1.32%) |
Mar 13, 2012 | 19.41 | 19.70 | 19.41 | 19.70 | 23,868 | +0.35(+1.81%) |
Mar 12, 2012 | 19.37 | 19.40 | 19.30 | 19.35 | 26,860 | -0.12(-0.63%) |
Mar 09, 2012 | 19.43 | 19.52 | 19.42 | 19.47 | 9,559 | -0.13(-0.64%) |
Mar 08, 2012 | 19.48 | 19.60 | 19.47 | 19.60 | 23,334 | +0.45(+2.34%) |
Mar 07, 2012 | 19.03 | 19.15 | 19.00 | 19.15 | 3,117 | +0.20(+1.04%) |
Mar 06, 2012 | 19.12 | 19.12 | 18.95 | 18.95 | 2,880 | -0.68(-3.46%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.61 | 19.63 | 26,876 | -0.13(-0.67%) |
Mar 02, 2012 | 19.84 | 19.87 | 19.72 | 19.76 | 21,476 | -0.17(-0.85%) |
Mar 01, 2012 | 19.83 | 19.94 | 19.83 | 19.93 | 29,048 | +0.08(+0.42%) |
Feb 29, 2012 | 19.97 | 20.06 | 19.83 | 19.85 | 9,766 | -0.05(-0.27%) |
Feb 28, 2012 | 19.75 | 19.90 | 19.75 | 19.90 | 4,276 | +0.21(+1.05%) |
Feb 27, 2012 | 19.65 | 19.69 | 19.63 | 19.69 | 5,086 | -0.07(-0.34%) |
Feb 24, 2012 | 19.66 | 19.87 | 19.66 | 19.76 | 42,458 | +0.13(+0.68%) |
Feb 23, 2012 | 19.55 | 19.63 | 19.50 | 19.63 | 21,061 | +0.04(+0.21%) |
Feb 22, 2012 | 19.57 | 19.59 | 19.48 | 19.59 | 4,302 | -0.02(-0.10%) |
Feb 21, 2012 | 19.57 | 19.65 | 19.57 | 19.61 | 22,536 | +0.06(+0.31%) |
Feb 17, 2012 | 19.58 | 19.59 | 19.52 | 19.55 | 6,264 | -0.00(-0.02%) |
Feb 16, 2012 | 19.29 | 19.55 | 19.26 | 19.55 | 7,260 | +0.17(+0.85%) |
Feb 15, 2012 | 19.50 | 19.50 | 19.38 | 19.39 | 5,623 | +0.08(+0.42%) |
Feb 14, 2012 | 19.39 | 19.39 | 19.22 | 19.31 | 8,722 | -0.10(-0.49%) |
Feb 13, 2012 | 19.50 | 19.50 | 19.40 | 19.40 | 13,516 | +0.30(+1.60%) |
Feb 10, 2012 | 19.20 | 19.20 | 19.10 | 19.10 | 11,178 | -0.43(-2.22%) |
Feb 09, 2012 | 19.55 | 19.57 | 19.42 | 19.53 | 9,150 | +0.00(+0.01%) |
Feb 08, 2012 | 19.53 | 19.57 | 19.43 | 19.53 | 12,424 | +0.15(+0.78%) |
Feb 07, 2012 | 19.34 | 19.43 | 19.34 | 19.38 | 3,013 | +0.03(+0.14%) |
Feb 06, 2012 | 19.33 | 19.35 | 19.23 | 19.35 | 4,536 | -0.06(-0.33%) |
Feb 03, 2012 | 19.24 | 19.42 | 19.24 | 19.42 | 8,857 | +0.26(+1.34%) |
Feb 02, 2012 | 19.16 | 19.19 | 19.16 | 19.16 | 2,243 | -0.01(-0.03%) |
Feb 01, 2012 | 19.08 | 19.17 | 19.08 | 19.17 | 6,245 | +0.48(+2.59%) |
Jan 31, 2012 | 18.77 | 18.77 | 18.64 | 18.68 | 7,845 | +0.07(+0.38%) |
Jan 30, 2012 | 18.55 | 18.61 | 18.50 | 18.61 | 2,333 | -0.22(-1.17%) |
Jan 27, 2012 | 18.79 | 18.85 | 18.79 | 18.83 | 3,468 | +0.07(+0.36%) |
Jan 26, 2012 | 18.94 | 18.94 | 18.76 | 18.76 | 21,394 | +0.06(+0.32%) |
Jan 25, 2012 | 18.46 | 18.70 | 18.40 | 18.70 | 8,966 | +0.03(+0.14%) |
Jan 24, 2012 | 18.45 | 18.68 | 18.45 | 18.68 | 22,409 | +0.00(+0.00%) |
Jan 23, 2012 | 18.58 | 18.71 | 18.58 | 18.68 | 10,362 | +0.26(+1.41%) |
Jan 20, 2012 | 18.47 | 18.47 | 18.37 | 18.42 | 14,436 | -0.11(-0.57%) |
Jan 19, 2012 | 18.37 | 18.52 | 18.37 | 18.52 | 16,044 | +0.19(+1.05%) |
Jan 18, 2012 | 18.09 | 18.33 | 18.04 | 18.33 | 13,088 | +0.29(+1.61%) |
Jan 17, 2012 | 17.99 | 18.05 | 17.99 | 18.04 | 5,620 | +0.29(+1.63%) |
Jan 13, 2012 | 17.73 | 17.76 | 17.62 | 17.75 | 6,487 | -0.17(-0.97%) |
Jan 12, 2012 | 17.92 | 17.93 | 17.81 | 17.93 | 16,753 | +0.09(+0.51%) |
Jan 11, 2012 | 17.79 | 17.84 | 17.75 | 17.84 | 3,795 | -0.14(-0.80%) |
Jan 10, 2012 | 18.05 | 18.05 | 17.98 | 17.98 | 2,631 | +0.23(+1.32%) |
Jan 09, 2012 | 17.68 | 17.75 | 17.57 | 17.75 | 20,160 | +0.11(+0.64%) |
Jan 06, 2012 | 17.58 | 17.63 | 17.55 | 17.63 | 2,014 | -0.01(-0.07%) |
Jan 05, 2012 | 17.59 | 17.72 | 17.59 | 17.64 | 14,303 | -0.22(-1.24%) |