Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.75 | 18.98 | 18.75 | 18.96 | 143,043 | -0.09(-0.47%) |
Mar 29, 2012 | 19.03 | 19.05 | 18.95 | 19.05 | 45,318 | +0.00(+0.00%) |
Mar 28, 2012 | 19.08 | 19.08 | 18.96 | 19.05 | 225,396 | +0.32(+1.71%) |
Mar 27, 2012 | 18.82 | 18.88 | 18.69 | 18.73 | 72,036 | -0.16(-0.85%) |
Mar 26, 2012 | 18.75 | 18.94 | 18.74 | 18.89 | 272,225 | -0.21(-1.10%) |
Mar 23, 2012 | 19.32 | 19.32 | 19.00 | 19.10 | 80,417 | -0.27(-1.39%) |
Mar 22, 2012 | 19.30 | 19.47 | 19.30 | 19.37 | 193,134 | +0.66(+3.53%) |
Mar 21, 2012 | 18.55 | 18.74 | 18.55 | 18.71 | 143,514 | +0.15(+0.81%) |
Mar 20, 2012 | 18.51 | 18.63 | 18.51 | 18.56 | 109,032 | -0.11(-0.59%) |
Mar 19, 2012 | 18.70 | 18.73 | 18.66 | 18.67 | 137,439 | -0.14(-0.74%) |
Mar 16, 2012 | 18.67 | 18.86 | 18.67 | 18.81 | 89,009 | +0.14(+0.75%) |
Mar 15, 2012 | 18.50 | 18.74 | 18.50 | 18.67 | 194,324 | +0.60(+3.32%) |
Mar 14, 2012 | 17.91 | 18.14 | 17.90 | 18.07 | 83,183 | +0.52(+2.96%) |
Mar 13, 2012 | 17.55 | 17.55 | 17.32 | 17.55 | 44,553 | +0.04(+0.23%) |
Mar 12, 2012 | 17.70 | 17.75 | 17.50 | 17.51 | 15,384 | -0.41(-2.29%) |
Mar 09, 2012 | 17.63 | 17.97 | 17.63 | 17.92 | 123,515 | +0.30(+1.70%) |
Mar 08, 2012 | 17.37 | 17.64 | 17.37 | 17.62 | 86,791 | +0.21(+1.21%) |
Mar 07, 2012 | 17.25 | 17.42 | 17.25 | 17.41 | 249,065 | +0.27(+1.58%) |
Mar 06, 2012 | 16.99 | 17.42 | 16.99 | 17.14 | 162,576 | -0.45(-2.56%) |
Mar 05, 2012 | 17.77 | 17.85 | 17.56 | 17.59 | 45,610 | -0.48(-2.66%) |
Mar 02, 2012 | 17.99 | 18.16 | 17.99 | 18.07 | 72,706 | -0.60(-3.21%) |
Mar 01, 2012 | 18.42 | 18.67 | 18.42 | 18.67 | 71,395 | +0.16(+0.86%) |
Feb 29, 2012 | 18.61 | 18.67 | 18.44 | 18.51 | 94,362 | -0.65(-3.39%) |
Feb 28, 2012 | 19.35 | 19.35 | 19.12 | 19.16 | 75,691 | -0.40(-2.04%) |
Feb 27, 2012 | 19.42 | 19.62 | 19.42 | 19.56 | 288,359 | +0.15(+0.77%) |
Feb 24, 2012 | 19.31 | 19.45 | 16.40 | 19.41 | 504,895 | +0.19(+0.99%) |
Feb 23, 2012 | 18.90 | 19.22 | 18.90 | 19.22 | 232,552 | +0.83(+4.51%) |
Feb 22, 2012 | 18.20 | 18.47 | 18.20 | 18.39 | 166,701 | +0.42(+2.34%) |
Feb 21, 2012 | 18.20 | 18.20 | 17.74 | 17.97 | 64,173 | -0.40(-2.18%) |
Feb 17, 2012 | 18.30 | 18.40 | 18.18 | 18.37 | 94,966 | +0.17(+0.93%) |
Feb 16, 2012 | 18.00 | 18.20 | 17.85 | 18.20 | 179,592 | +0.36(+2.02%) |
Feb 15, 2012 | 17.75 | 17.95 | 17.75 | 17.84 | 124,373 | +0.66(+3.84%) |
Feb 14, 2012 | 17.14 | 17.30 | 17.10 | 17.18 | 95,053 | -0.14(-0.81%) |
Feb 13, 2012 | 17.49 | 17.49 | 17.13 | 17.32 | 39,419 | +0.06(+0.35%) |
Feb 10, 2012 | 17.32 | 17.50 | 17.15 | 17.26 | 47,526 | -0.38(-2.15%) |
Feb 09, 2012 | 17.58 | 17.73 | 17.43 | 17.64 | 61,621 | +0.24(+1.38%) |
Feb 08, 2012 | 17.25 | 17.40 | 17.25 | 17.40 | 56,045 | +0.16(+0.93%) |
Feb 07, 2012 | 17.29 | 17.29 | 17.05 | 17.24 | 75,910 | +0.29(+1.71%) |
Feb 06, 2012 | 16.76 | 17.12 | 16.76 | 16.95 | 79,905 | -0.15(-0.88%) |
Feb 03, 2012 | 17.06 | 17.18 | 17.06 | 17.10 | 53,659 | +0.04(+0.23%) |
Feb 02, 2012 | 16.83 | 17.25 | 16.83 | 17.06 | 191,779 | +0.16(+0.95%) |
Feb 01, 2012 | 16.83 | 16.93 | 16.81 | 16.90 | 53,580 | -0.04(-0.24%) |
Jan 31, 2012 | 16.99 | 17.01 | 16.78 | 16.94 | 82,276 | +0.31(+1.86%) |
Jan 30, 2012 | 16.41 | 16.70 | 16.41 | 16.63 | 125,270 | -0.14(-0.83%) |
Jan 27, 2012 | 16.63 | 16.88 | 16.56 | 16.77 | 303,654 | +0.39(+2.38%) |
Jan 26, 2012 | 17.35 | 17.35 | 16.13 | 16.38 | 651,132 | -1.16(-6.62%) |
Jan 25, 2012 | 17.26 | 17.54 | 17.26 | 17.54 | 173,526 | +0.14(+0.82%) |
Jan 24, 2012 | 17.15 | 17.44 | 17.15 | 17.40 | 173,008 | +0.13(+0.75%) |
Jan 23, 2012 | 17.02 | 17.42 | 17.02 | 17.27 | 187,896 | -0.20(-1.14%) |
Jan 20, 2012 | 17.06 | 17.47 | 17.06 | 17.47 | 162,404 | +0.67(+3.99%) |
Jan 19, 2012 | 16.59 | 16.89 | 16.59 | 16.80 | 116,028 | +0.21(+1.27%) |
Jan 18, 2012 | 16.52 | 16.64 | 16.40 | 16.59 | 138,446 | -0.37(-2.18%) |
Jan 17, 2012 | 17.11 | 17.23 | 16.92 | 16.96 | 104,800 | +0.20(+1.19%) |
Jan 13, 2012 | 16.96 | 16.96 | 16.67 | 16.76 | 75,646 | -0.42(-2.44%) |
Jan 12, 2012 | 16.97 | 17.24 | 16.97 | 17.18 | 252,054 | -0.02(-0.12%) |
Jan 11, 2012 | 16.96 | 17.21 | 16.96 | 17.20 | 200,675 | -0.04(-0.23%) |
Jan 10, 2012 | 17.10 | 17.38 | 17.10 | 17.24 | 218,422 | -0.17(-0.98%) |
Jan 09, 2012 | 17.28 | 17.46 | 17.28 | 17.41 | 103,075 | +0.11(+0.64%) |
Jan 06, 2012 | 17.31 | 17.41 | 17.24 | 17.30 | 90,069 | -0.19(-1.09%) |
Jan 05, 2012 | 17.25 | 17.66 | 17.25 | 17.49 | 78,119 | -0.39(-2.18%) |