Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.12 | 18.47 | 17.93 | 18.36 | 6,198,450 | +0.43(+2.37%) |
Mar 29, 2012 | 18.27 | 18.35 | 17.67 | 17.94 | 6,683,268 | -0.60(-3.23%) |
Mar 28, 2012 | 18.76 | 18.80 | 18.18 | 18.54 | 7,076,181 | -0.30(-1.59%) |
Mar 27, 2012 | 18.90 | 18.96 | 18.77 | 18.84 | 7,622,061 | -0.01(-0.07%) |
Mar 26, 2012 | 18.69 | 18.85 | 18.57 | 18.85 | 6,451,859 | +0.43(+2.31%) |
Mar 23, 2012 | 18.18 | 18.46 | 18.16 | 18.43 | 5,679,323 | +0.29(+1.57%) |
Mar 22, 2012 | 18.34 | 18.36 | 18.02 | 18.14 | 6,454,956 | -0.44(-2.36%) |
Mar 21, 2012 | 18.78 | 19.04 | 18.55 | 18.58 | 5,241,011 | -0.13(-0.71%) |
Mar 20, 2012 | 18.66 | 18.88 | 18.36 | 18.71 | 5,977,219 | -0.15(-0.78%) |
Mar 19, 2012 | 18.62 | 19.04 | 18.57 | 18.86 | 7,883,294 | +0.21(+1.12%) |
Mar 16, 2012 | 19.01 | 19.19 | 18.64 | 18.65 | 9,420,935 | -0.36(-1.91%) |
Mar 15, 2012 | 18.25 | 19.12 | 18.20 | 19.01 | 14,469,751 | +0.82(+4.48%) |
Mar 14, 2012 | 17.80 | 18.32 | 17.66 | 18.20 | 9,766,305 | +0.36(+2.03%) |
Mar 13, 2012 | 17.30 | 17.85 | 17.21 | 17.84 | 5,000,127 | +0.75(+4.40%) |
Mar 12, 2012 | 17.21 | 17.38 | 16.87 | 17.08 | 4,733,105 | -0.13(-0.73%) |
Mar 09, 2012 | 16.94 | 17.42 | 16.94 | 17.21 | 3,610,037 | +0.34(+2.02%) |
Mar 08, 2012 | 17.08 | 17.12 | 16.72 | 16.87 | 5,234,612 | -0.03(-0.17%) |
Mar 07, 2012 | 16.81 | 17.02 | 16.73 | 16.89 | 3,503,205 | +0.21(+1.27%) |
Mar 06, 2012 | 16.77 | 16.89 | 16.51 | 16.68 | 5,938,594 | -0.53(-3.06%) |
Mar 05, 2012 | 17.27 | 17.32 | 17.03 | 17.21 | 5,985,651 | -0.19(-1.08%) |
Mar 02, 2012 | 17.88 | 17.97 | 17.28 | 17.40 | 6,190,165 | -0.49(-2.76%) |
Mar 01, 2012 | 17.35 | 18.00 | 17.34 | 17.89 | 7,957,860 | +0.59(+3.38%) |
Feb 29, 2012 | 17.56 | 17.78 | 17.27 | 17.31 | 6,248,913 | -0.19(-1.08%) |
Feb 28, 2012 | 17.50 | 17.68 | 17.25 | 17.49 | 4,966,930 | -0.01(-0.04%) |
Feb 27, 2012 | 17.26 | 17.58 | 17.17 | 17.50 | 4,775,256 | +0.03(+0.16%) |
Feb 24, 2012 | 17.61 | 17.62 | 17.38 | 17.47 | 4,621,401 | -0.07(-0.40%) |
Feb 23, 2012 | 17.46 | 17.66 | 17.42 | 17.54 | 4,719,766 | +0.13(+0.76%) |
Feb 22, 2012 | 17.88 | 18.04 | 17.33 | 17.41 | 7,298,246 | -0.56(-3.10%) |
Feb 21, 2012 | 17.65 | 18.15 | 17.65 | 17.97 | 6,895,383 | +0.16(+0.90%) |
Feb 17, 2012 | 17.93 | 17.94 | 17.56 | 17.81 | 6,256,048 | +0.00(+0.00%) |
Feb 16, 2012 | 16.95 | 17.83 | 16.93 | 17.81 | 8,829,236 | +0.86(+5.10%) |
Feb 15, 2012 | 16.88 | 17.13 | 16.76 | 16.94 | 8,751,007 | +0.22(+1.33%) |
Feb 14, 2012 | 17.15 | 17.17 | 16.47 | 16.72 | 7,580,997 | -0.54(-3.11%) |
Feb 13, 2012 | 17.07 | 17.31 | 16.88 | 17.26 | 6,813,103 | +0.42(+2.50%) |
Feb 10, 2012 | 16.62 | 16.86 | 16.51 | 16.84 | 5,960,867 | -0.15(-0.88%) |
Feb 09, 2012 | 17.09 | 17.14 | 16.76 | 16.99 | 7,468,868 | -0.01(-0.04%) |
Feb 08, 2012 | 16.27 | 17.16 | 16.16 | 16.99 | 13,475,230 | +0.40(+2.39%) |
Feb 07, 2012 | 16.43 | 16.68 | 16.11 | 16.60 | 7,955,764 | +0.12(+0.72%) |
Feb 06, 2012 | 16.44 | 16.51 | 16.25 | 16.48 | 5,452,118 | -0.13(-0.80%) |
Feb 03, 2012 | 16.15 | 16.76 | 16.07 | 16.61 | 10,210,420 | +0.82(+5.16%) |
Feb 02, 2012 | 15.49 | 15.80 | 15.34 | 15.79 | 5,844,313 | +0.38(+2.49%) |
Feb 01, 2012 | 15.16 | 15.65 | 15.09 | 15.41 | 6,496,966 | +0.40(+2.69%) |
Jan 31, 2012 | 15.06 | 15.27 | 14.82 | 15.01 | 7,915,459 | +0.09(+0.61%) |
Jan 30, 2012 | 14.41 | 15.05 | 14.23 | 14.92 | 9,372,848 | +0.30(+2.05%) |
Jan 27, 2012 | 14.36 | 14.78 | 14.28 | 14.62 | 8,397,146 | +0.20(+1.40%) |
Jan 26, 2012 | 15.37 | 15.44 | 14.07 | 14.41 | 21,545,922 | -0.87(-5.70%) |
Jan 25, 2012 | 15.80 | 15.89 | 15.04 | 15.29 | 13,722,895 | -0.64(-4.02%) |
Jan 24, 2012 | 15.65 | 15.99 | 15.56 | 15.93 | 4,402,764 | +0.11(+0.71%) |
Jan 23, 2012 | 15.71 | 16.08 | 15.66 | 15.81 | 6,743,843 | +0.14(+0.89%) |
Jan 20, 2012 | 15.50 | 15.81 | 15.47 | 15.68 | 7,454,916 | +0.15(+0.99%) |
Jan 19, 2012 | 15.62 | 15.72 | 15.29 | 15.52 | 6,762,890 | +0.10(+0.63%) |
Jan 18, 2012 | 14.82 | 15.49 | 14.66 | 15.42 | 7,714,116 | +0.58(+3.90%) |
Jan 17, 2012 | 14.98 | 15.12 | 14.70 | 14.85 | 7,191,920 | +0.17(+1.14%) |
Jan 13, 2012 | 14.75 | 14.76 | 14.28 | 14.68 | 6,017,166 | -0.35(-2.32%) |
Jan 12, 2012 | 15.20 | 15.31 | 14.93 | 15.03 | 6,695,550 | -0.08(-0.51%) |
Jan 11, 2012 | 14.65 | 15.13 | 14.53 | 15.10 | 4,392,327 | +0.34(+2.31%) |
Jan 10, 2012 | 14.43 | 14.80 | 14.29 | 14.76 | 8,205,189 | +0.68(+4.85%) |
Jan 09, 2012 | 14.09 | 14.27 | 13.98 | 14.08 | 4,433,633 | +0.10(+0.75%) |
Jan 06, 2012 | 14.06 | 14.25 | 13.92 | 13.98 | 5,210,757 | -0.04(-0.30%) |
Jan 05, 2012 | 13.73 | 14.17 | 13.45 | 14.02 | 5,392,217 | +0.19(+1.36%) |