Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.17 | 17.23 | 16.91 | 16.93 | 2,284,321 | -0.13(-0.76%) |
Mar 29, 2012 | 16.80 | 17.11 | 16.64 | 17.06 | 2,486,354 | +0.07(+0.41%) |
Mar 28, 2012 | 17.27 | 17.29 | 16.80 | 16.99 | 2,194,865 | -0.24(-1.41%) |
Mar 27, 2012 | 17.46 | 17.56 | 17.23 | 17.24 | 2,456,020 | -0.18(-1.03%) |
Mar 26, 2012 | 17.46 | 17.51 | 17.27 | 17.42 | 3,989,130 | +0.16(+0.94%) |
Mar 23, 2012 | 17.52 | 17.53 | 16.93 | 17.25 | 4,294,185 | -0.23(-1.29%) |
Mar 22, 2012 | 17.39 | 17.63 | 17.27 | 17.48 | 2,486,301 | -0.05(-0.28%) |
Mar 21, 2012 | 17.41 | 17.62 | 17.35 | 17.53 | 3,144,662 | +0.09(+0.53%) |
Mar 20, 2012 | 17.45 | 17.54 | 17.36 | 17.44 | 3,599,646 | -0.13(-0.74%) |
Mar 19, 2012 | 17.61 | 17.83 | 17.29 | 17.57 | 4,002,666 | +0.05(+0.28%) |
Mar 16, 2012 | 17.74 | 17.77 | 17.44 | 17.52 | 5,139,991 | -0.24(-1.33%) |
Mar 15, 2012 | 17.50 | 18.09 | 17.33 | 17.75 | 16,476,467 | -2.01(-10.16%) |
Mar 14, 2012 | 19.81 | 20.00 | 19.55 | 19.76 | 3,754,034 | -0.01(-0.05%) |
Mar 13, 2012 | 19.68 | 19.79 | 19.13 | 19.77 | 2,870,787 | +0.11(+0.55%) |
Mar 12, 2012 | 19.43 | 19.91 | 19.39 | 19.66 | 3,672,015 | +0.31(+1.61%) |
Mar 09, 2012 | 19.17 | 19.54 | 19.08 | 19.35 | 1,970,339 | +0.27(+1.44%) |
Mar 08, 2012 | 18.60 | 19.12 | 18.56 | 19.08 | 2,217,158 | +0.58(+3.14%) |
Mar 07, 2012 | 18.37 | 18.56 | 18.17 | 18.50 | 1,188,381 | +0.19(+1.03%) |
Mar 06, 2012 | 18.52 | 18.57 | 18.22 | 18.31 | 1,196,268 | -0.44(-2.33%) |
Mar 05, 2012 | 18.80 | 18.85 | 18.60 | 18.74 | 904,698 | -0.15(-0.77%) |
Mar 02, 2012 | 19.20 | 19.25 | 18.74 | 18.89 | 1,853,371 | -0.36(-1.85%) |
Mar 01, 2012 | 18.78 | 19.38 | 18.72 | 19.25 | 2,272,221 | +0.59(+3.15%) |
Feb 29, 2012 | 18.91 | 19.00 | 18.53 | 18.66 | 1,622,084 | -0.18(-0.94%) |
Feb 28, 2012 | 18.51 | 18.87 | 18.51 | 18.84 | 1,102,001 | +0.33(+1.80%) |
Feb 27, 2012 | 18.29 | 18.71 | 18.23 | 18.50 | 1,440,271 | +0.16(+0.85%) |
Feb 24, 2012 | 18.46 | 18.60 | 18.12 | 18.35 | 2,666,134 | -0.17(-0.90%) |
Feb 23, 2012 | 18.49 | 18.61 | 18.31 | 18.51 | 2,153,450 | +0.01(+0.06%) |
Feb 22, 2012 | 18.59 | 18.73 | 18.39 | 18.50 | 1,404,470 | -0.05(-0.26%) |
Feb 21, 2012 | 19.09 | 19.09 | 18.51 | 18.55 | 1,725,136 | -0.54(-2.85%) |
Feb 17, 2012 | 19.08 | 19.35 | 18.93 | 19.09 | 1,317,052 | +0.10(+0.51%) |
Feb 16, 2012 | 18.75 | 19.16 | 18.75 | 19.00 | 2,180,152 | +0.21(+1.12%) |
Feb 15, 2012 | 18.54 | 19.00 | 18.21 | 18.79 | 3,220,399 | +0.39(+2.14%) |
Feb 14, 2012 | 18.23 | 18.44 | 18.04 | 18.39 | 1,794,674 | +0.09(+0.50%) |
Feb 13, 2012 | 18.50 | 18.55 | 18.14 | 18.30 | 1,667,720 | -0.04(-0.21%) |
Feb 10, 2012 | 18.37 | 18.54 | 18.07 | 18.34 | 3,017,389 | -0.31(-1.67%) |
Feb 09, 2012 | 18.19 | 18.88 | 18.07 | 18.65 | 4,181,050 | +0.52(+2.85%) |
Feb 08, 2012 | 17.69 | 18.66 | 17.58 | 18.14 | 5,509,479 | +0.63(+3.60%) |
Feb 07, 2012 | 17.46 | 18.04 | 17.42 | 17.51 | 4,980,031 | +0.29(+1.66%) |
Feb 06, 2012 | 17.07 | 17.24 | 16.96 | 17.22 | 1,391,518 | +0.09(+0.50%) |
Feb 03, 2012 | 16.91 | 17.19 | 16.85 | 17.13 | 2,744,842 | +0.47(+2.81%) |
Feb 02, 2012 | 17.20 | 17.20 | 16.56 | 16.67 | 3,141,172 | -0.46(-2.70%) |
Feb 01, 2012 | 16.28 | 17.48 | 16.27 | 17.13 | 5,842,789 | +0.97(+6.03%) |
Jan 31, 2012 | 15.95 | 16.19 | 15.80 | 16.15 | 2,451,204 | +0.34(+2.15%) |
Jan 30, 2012 | 15.57 | 15.83 | 15.56 | 15.81 | 2,069,095 | +0.06(+0.38%) |
Jan 27, 2012 | 15.59 | 15.82 | 15.44 | 15.76 | 2,491,234 | +0.09(+0.55%) |
Jan 26, 2012 | 16.02 | 16.04 | 15.56 | 15.67 | 1,980,953 | -0.21(-1.32%) |
Jan 25, 2012 | 15.89 | 15.98 | 15.73 | 15.88 | 2,753,996 | -0.01(-0.03%) |
Jan 24, 2012 | 15.77 | 15.92 | 15.71 | 15.88 | 1,430,272 | +0.06(+0.37%) |
Jan 23, 2012 | 15.87 | 16.08 | 15.61 | 15.83 | 1,888,370 | +0.02(+0.10%) |
Jan 20, 2012 | 15.97 | 16.09 | 15.77 | 15.81 | 2,263,541 | -0.17(-1.05%) |
Jan 19, 2012 | 15.45 | 16.04 | 15.45 | 15.98 | 2,744,173 | +0.57(+3.67%) |
Jan 18, 2012 | 15.35 | 15.43 | 15.14 | 15.41 | 4,300,390 | -0.26(-1.68%) |
Jan 17, 2012 | 16.12 | 16.18 | 15.66 | 15.67 | 2,142,950 | -0.20(-1.26%) |
Jan 13, 2012 | 15.99 | 16.05 | 15.65 | 15.87 | 2,770,275 | -0.23(-1.40%) |
Jan 12, 2012 | 15.63 | 16.13 | 15.55 | 16.10 | 2,800,273 | +0.47(+3.00%) |
Jan 11, 2012 | 16.41 | 16.41 | 15.50 | 15.63 | 6,310,405 | -0.91(-5.50%) |
Jan 10, 2012 | 16.42 | 16.69 | 16.35 | 16.54 | 2,713,967 | +0.39(+2.40%) |
Jan 09, 2012 | 16.12 | 16.21 | 15.85 | 16.15 | 2,567,711 | +0.05(+0.33%) |
Jan 06, 2012 | 16.34 | 16.39 | 16.07 | 16.10 | 1,689,305 | -0.29(-1.74%) |
Jan 05, 2012 | 16.29 | 16.61 | 16.02 | 16.39 | 1,715,743 | -0.11(-0.69%) |