Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.70 | 18.70 | 18.44 | 18.62 | 17,998 | +0.01(+0.04%) |
Mar 29, 2012 | 18.58 | 18.63 | 18.40 | 18.61 | 36,077 | -0.14(-0.72%) |
Mar 28, 2012 | 18.56 | 18.76 | 18.55 | 18.74 | 23,465 | +0.22(+1.18%) |
Mar 27, 2012 | 18.71 | 18.73 | 18.52 | 18.53 | 37,583 | -0.19(-1.00%) |
Mar 26, 2012 | 18.71 | 18.84 | 18.59 | 18.71 | 33,800 | +0.22(+1.16%) |
Mar 23, 2012 | 18.33 | 18.51 | 18.24 | 18.50 | 64,884 | +0.10(+0.53%) |
Mar 22, 2012 | 18.56 | 18.56 | 18.27 | 18.40 | 75,373 | -0.25(-1.32%) |
Mar 21, 2012 | 18.79 | 18.79 | 18.57 | 18.65 | 85,212 | -0.07(-0.40%) |
Mar 20, 2012 | 18.71 | 18.80 | 18.54 | 18.72 | 138,039 | -0.07(-0.36%) |
Mar 19, 2012 | 18.64 | 18.95 | 18.52 | 18.79 | 166,255 | +0.12(+0.64%) |
Mar 16, 2012 | 18.73 | 18.75 | 18.52 | 18.67 | 71,531 | +0.02(+0.12%) |
Mar 15, 2012 | 18.30 | 18.68 | 18.16 | 18.65 | 260,436 | +0.40(+2.17%) |
Mar 14, 2012 | 18.20 | 18.31 | 18.00 | 18.25 | 112,770 | +0.16(+0.87%) |
Mar 13, 2012 | 17.53 | 18.11 | 17.53 | 18.09 | 87,398 | +0.68(+3.90%) |
Mar 12, 2012 | 17.40 | 17.45 | 17.28 | 17.41 | 18,168 | -0.06(-0.33%) |
Mar 09, 2012 | 17.29 | 17.58 | 17.29 | 17.47 | 31,778 | +0.25(+1.43%) |
Mar 08, 2012 | 17.10 | 17.26 | 17.00 | 17.23 | 14,354 | +0.23(+1.37%) |
Mar 07, 2012 | 16.84 | 17.04 | 16.84 | 16.99 | 17,904 | +0.22(+1.29%) |
Mar 06, 2012 | 16.94 | 16.96 | 16.73 | 16.78 | 72,061 | -0.40(-2.31%) |
Mar 05, 2012 | 17.26 | 17.26 | 17.09 | 17.17 | 124,332 | -0.17(-0.99%) |
Mar 02, 2012 | 17.49 | 17.50 | 17.29 | 17.34 | 22,037 | -0.14(-0.81%) |
Mar 01, 2012 | 17.46 | 17.62 | 17.46 | 17.49 | 89,168 | +0.10(+0.60%) |
Feb 29, 2012 | 17.55 | 17.58 | 17.36 | 17.38 | 21,278 | -0.05(-0.30%) |
Feb 28, 2012 | 17.45 | 17.49 | 17.36 | 17.43 | 30,192 | -0.01(-0.04%) |
Feb 27, 2012 | 17.11 | 17.47 | 17.10 | 17.44 | 18,561 | +0.17(+1.00%) |
Feb 24, 2012 | 17.44 | 17.44 | 17.22 | 17.27 | 67,837 | -0.11(-0.65%) |
Feb 23, 2012 | 17.17 | 17.42 | 17.14 | 17.38 | 273,411 | +0.19(+1.09%) |
Feb 22, 2012 | 17.47 | 17.47 | 17.19 | 17.20 | 24,714 | -0.36(-2.04%) |
Feb 21, 2012 | 17.61 | 17.74 | 17.48 | 17.55 | 97,469 | -0.07(-0.39%) |
Feb 17, 2012 | 17.55 | 17.64 | 17.49 | 17.62 | 137,590 | +0.14(+0.81%) |
Feb 16, 2012 | 17.17 | 17.50 | 17.17 | 17.48 | 30,478 | +0.34(+2.01%) |
Feb 15, 2012 | 17.25 | 17.33 | 17.11 | 17.14 | 152,998 | -0.03(-0.17%) |
Feb 14, 2012 | 17.23 | 17.23 | 17.03 | 17.17 | 19,639 | -0.16(-0.91%) |
Feb 13, 2012 | 17.31 | 17.34 | 17.20 | 17.32 | 14,955 | +0.14(+0.83%) |
Feb 10, 2012 | 17.22 | 17.23 | 17.13 | 17.18 | 349,187 | -0.21(-1.21%) |
Feb 09, 2012 | 17.54 | 17.54 | 17.33 | 17.39 | 47,560 | -0.05(-0.30%) |
Feb 08, 2012 | 17.41 | 17.49 | 17.33 | 17.44 | 31,062 | +0.04(+0.21%) |
Feb 07, 2012 | 17.23 | 17.46 | 17.22 | 17.40 | 22,810 | +0.09(+0.52%) |
Feb 06, 2012 | 17.37 | 17.41 | 17.28 | 17.32 | 20,774 | -0.16(-0.90%) |
Feb 03, 2012 | 17.23 | 17.48 | 17.23 | 17.47 | 48,636 | +0.49(+2.91%) |
Feb 02, 2012 | 16.90 | 17.04 | 16.84 | 16.98 | 32,924 | +0.06(+0.35%) |
Feb 01, 2012 | 16.81 | 17.01 | 16.81 | 16.92 | 332,510 | +0.28(+1.66%) |
Jan 31, 2012 | 16.72 | 16.84 | 16.58 | 16.64 | 248,029 | -0.02(-0.09%) |
Jan 30, 2012 | 16.49 | 16.68 | 16.45 | 16.66 | 116,973 | -0.06(-0.36%) |
Jan 27, 2012 | 16.54 | 16.73 | 16.52 | 16.72 | 30,566 | +0.13(+0.77%) |
Jan 26, 2012 | 17.13 | 17.14 | 16.54 | 16.59 | 66,516 | -0.46(-2.72%) |
Jan 25, 2012 | 16.96 | 17.11 | 16.92 | 17.05 | 30,706 | +0.04(+0.22%) |
Jan 24, 2012 | 16.93 | 17.02 | 16.75 | 17.02 | 27,617 | +0.02(+0.09%) |
Jan 23, 2012 | 17.04 | 17.22 | 16.93 | 17.00 | 94,801 | -0.07(-0.39%) |
Jan 20, 2012 | 16.90 | 17.07 | 16.78 | 17.07 | 26,440 | +0.14(+0.80%) |
Jan 19, 2012 | 17.17 | 17.17 | 16.88 | 16.93 | 66,277 | -0.18(-1.04%) |
Jan 18, 2012 | 17.03 | 17.11 | 16.82 | 17.11 | 462,873 | +0.07(+0.43%) |
Jan 17, 2012 | 17.24 | 17.32 | 16.97 | 17.04 | 79,554 | -0.10(-0.61%) |
Jan 13, 2012 | 16.92 | 17.17 | 16.82 | 17.14 | 88,557 | +0.02(+0.09%) |
Jan 12, 2012 | 17.01 | 17.14 | 16.78 | 17.13 | 450,601 | +0.15(+0.88%) |
Jan 11, 2012 | 16.90 | 16.99 | 16.73 | 16.98 | 129,094 | +0.04(+0.27%) |
Jan 10, 2012 | 16.98 | 17.02 | 16.86 | 16.93 | 94,834 | +0.17(+1.03%) |
Jan 09, 2012 | 16.64 | 16.76 | 16.50 | 16.76 | 269,838 | +0.25(+1.50%) |
Jan 06, 2012 | 16.57 | 16.57 | 16.33 | 16.51 | 206,762 | -0.07(-0.41%) |
Jan 05, 2012 | 16.18 | 16.71 | 16.13 | 16.58 | 145,624 | +0.30(+1.84%) |