Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.31 | 17.37 | 16.85 | 17.34 | 2,323,399 | +0.30(+1.75%) |
Mar 29, 2012 | 16.46 | 17.05 | 16.29 | 17.05 | 2,822,899 | +0.59(+3.58%) |
Mar 28, 2012 | 16.97 | 17.00 | 16.39 | 16.46 | 2,010,511 | -0.59(-3.46%) |
Mar 27, 2012 | 17.20 | 17.28 | 17.00 | 17.05 | 1,226,759 | -0.16(-0.91%) |
Mar 26, 2012 | 17.23 | 17.38 | 17.03 | 17.20 | 1,528,812 | +0.19(+1.11%) |
Mar 23, 2012 | 16.79 | 17.25 | 16.79 | 17.01 | 1,496,449 | +0.32(+1.93%) |
Mar 22, 2012 | 16.51 | 16.73 | 16.38 | 16.69 | 1,673,799 | -0.11(-0.66%) |
Mar 21, 2012 | 17.06 | 17.18 | 16.67 | 16.80 | 1,756,577 | -0.14(-0.84%) |
Mar 20, 2012 | 16.59 | 16.99 | 16.46 | 16.94 | 2,223,182 | +0.09(+0.51%) |
Mar 19, 2012 | 16.68 | 17.12 | 16.68 | 16.86 | 2,252,510 | +0.12(+0.70%) |
Mar 16, 2012 | 17.05 | 17.24 | 16.68 | 16.74 | 5,317,506 | -0.36(-2.11%) |
Mar 15, 2012 | 17.23 | 17.29 | 16.87 | 17.10 | 2,423,071 | -0.07(-0.41%) |
Mar 14, 2012 | 17.38 | 17.41 | 16.97 | 17.17 | 3,576,116 | -0.42(-2.41%) |
Mar 13, 2012 | 17.62 | 17.96 | 17.49 | 17.60 | 2,801,938 | -0.01(-0.04%) |
Mar 12, 2012 | 18.50 | 18.53 | 17.54 | 17.60 | 4,150,731 | -0.98(-5.29%) |
Mar 09, 2012 | 18.37 | 18.89 | 18.15 | 18.59 | 1,230,643 | +0.17(+0.94%) |
Mar 08, 2012 | 18.62 | 18.78 | 18.31 | 18.41 | 1,643,388 | +0.04(+0.21%) |
Mar 07, 2012 | 18.26 | 18.58 | 17.99 | 18.37 | 1,483,364 | +0.18(+0.99%) |
Mar 06, 2012 | 18.25 | 18.38 | 17.87 | 18.19 | 2,601,713 | -0.47(-2.53%) |
Mar 05, 2012 | 19.13 | 19.20 | 18.44 | 18.67 | 2,591,730 | -0.63(-3.26%) |
Mar 02, 2012 | 19.91 | 19.94 | 19.17 | 19.29 | 2,099,256 | -0.56(-2.81%) |
Mar 01, 2012 | 19.89 | 20.10 | 19.50 | 19.85 | 2,692,355 | +0.19(+0.95%) |
Feb 29, 2012 | 20.95 | 21.28 | 19.43 | 19.67 | 5,816,220 | -0.93(-4.54%) |
Feb 28, 2012 | 20.20 | 20.65 | 20.11 | 20.60 | 3,072,424 | +0.67(+3.35%) |
Feb 27, 2012 | 20.07 | 20.18 | 19.64 | 19.93 | 1,361,817 | -0.16(-0.82%) |
Feb 24, 2012 | 20.29 | 20.43 | 19.93 | 20.10 | 1,736,908 | -0.20(-0.97%) |
Feb 23, 2012 | 20.08 | 20.60 | 19.79 | 20.29 | 4,081,108 | +0.53(+2.70%) |
Feb 22, 2012 | 19.23 | 19.77 | 19.12 | 19.76 | 3,128,569 | +0.44(+2.28%) |
Feb 21, 2012 | 19.00 | 19.38 | 18.86 | 19.32 | 2,046,296 | +0.51(+2.71%) |
Feb 17, 2012 | 18.84 | 19.15 | 18.72 | 18.81 | 1,719,562 | -0.04(-0.21%) |
Feb 16, 2012 | 18.31 | 18.89 | 18.22 | 18.85 | 2,133,996 | +0.31(+1.69%) |
Feb 15, 2012 | 18.65 | 18.90 | 18.37 | 18.54 | 2,167,917 | -0.08(-0.42%) |
Feb 14, 2012 | 18.58 | 18.72 | 18.32 | 18.61 | 1,682,461 | -0.03(-0.17%) |
Feb 13, 2012 | 18.94 | 18.97 | 18.54 | 18.65 | 1,583,728 | -0.20(-1.04%) |
Feb 10, 2012 | 18.58 | 18.92 | 18.21 | 18.84 | 2,444,693 | +0.02(+0.08%) |
Feb 09, 2012 | 18.85 | 18.96 | 18.54 | 18.83 | 2,585,107 | +0.21(+1.14%) |
Feb 08, 2012 | 18.80 | 18.94 | 18.51 | 18.61 | 1,481,127 | -0.09(-0.46%) |
Feb 07, 2012 | 18.65 | 19.01 | 18.33 | 18.70 | 1,785,375 | +0.02(+0.08%) |
Feb 06, 2012 | 18.64 | 18.85 | 18.49 | 18.68 | 1,244,667 | -0.17(-0.92%) |
Feb 03, 2012 | 18.68 | 19.02 | 18.28 | 18.86 | 2,026,483 | -0.01(-0.04%) |
Feb 02, 2012 | 18.64 | 19.11 | 18.54 | 18.86 | 2,262,706 | +0.24(+1.31%) |
Feb 01, 2012 | 18.31 | 18.63 | 18.02 | 18.62 | 2,956,529 | +0.66(+3.67%) |
Jan 31, 2012 | 18.32 | 18.49 | 17.80 | 17.96 | 3,219,640 | +0.05(+0.31%) |
Jan 30, 2012 | 17.97 | 18.21 | 17.67 | 17.91 | 2,523,901 | -0.28(-1.55%) |
Jan 27, 2012 | 17.76 | 18.34 | 17.60 | 18.19 | 2,808,183 | +0.52(+2.93%) |
Jan 26, 2012 | 17.90 | 18.39 | 17.55 | 17.67 | 3,783,997 | +0.11(+0.63%) |
Jan 25, 2012 | 16.83 | 17.61 | 16.49 | 17.56 | 8,032,960 | +0.41(+2.38%) |
Jan 24, 2012 | 17.44 | 17.50 | 16.86 | 17.15 | 3,967,122 | -0.35(-1.97%) |
Jan 23, 2012 | 18.56 | 18.58 | 17.40 | 17.50 | 6,728,330 | -1.91(-9.83%) |
Jan 20, 2012 | 19.19 | 19.96 | 19.16 | 19.41 | 2,200,001 | +0.08(+0.41%) |
Jan 19, 2012 | 19.57 | 19.73 | 19.04 | 19.33 | 1,482,655 | -0.09(-0.49%) |
Jan 18, 2012 | 19.40 | 19.54 | 19.16 | 19.42 | 1,132,544 | -0.04(-0.20%) |
Jan 17, 2012 | 19.78 | 19.89 | 19.22 | 19.46 | 1,477,187 | +0.53(+2.82%) |
Jan 13, 2012 | 18.76 | 18.98 | 18.50 | 18.93 | 738,355 | -0.05(-0.25%) |
Jan 12, 2012 | 19.39 | 19.58 | 18.82 | 18.97 | 1,206,813 | -0.24(-1.27%) |
Jan 11, 2012 | 17.85 | 19.34 | 17.77 | 19.22 | 2,626,203 | +1.26(+7.04%) |
Jan 10, 2012 | 17.99 | 18.19 | 17.92 | 17.95 | 788,866 | +0.39(+2.23%) |
Jan 09, 2012 | 17.62 | 17.66 | 17.29 | 17.56 | 604,535 | +0.05(+0.27%) |
Jan 06, 2012 | 17.85 | 17.99 | 17.48 | 17.51 | 681,536 | -0.19(-1.06%) |
Jan 05, 2012 | 17.61 | 18.00 | 17.24 | 17.70 | 830,437 | +0.02(+0.09%) |