Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.12 | 17.17 | 16.66 | 17.15 | 2,349,771 | +0.30(+1.75%) |
Mar 29, 2012 | 16.28 | 16.86 | 16.11 | 16.85 | 2,854,941 | +0.58(+3.58%) |
Mar 28, 2012 | 16.78 | 16.81 | 16.21 | 16.27 | 2,033,331 | -0.58(-3.46%) |
Mar 27, 2012 | 17.00 | 17.09 | 16.81 | 16.85 | 1,240,684 | -0.16(-0.91%) |
Mar 26, 2012 | 17.03 | 17.19 | 16.84 | 17.01 | 1,546,165 | +0.19(+1.11%) |
Mar 23, 2012 | 16.60 | 17.06 | 16.60 | 16.82 | 1,513,435 | +0.32(+1.93%) |
Mar 22, 2012 | 16.33 | 16.54 | 16.19 | 16.50 | 1,692,798 | -0.11(-0.65%) |
Mar 21, 2012 | 16.87 | 16.99 | 16.48 | 16.61 | 1,776,515 | -0.14(-0.84%) |
Mar 20, 2012 | 16.40 | 16.80 | 16.27 | 16.75 | 2,248,417 | +0.09(+0.51%) |
Mar 19, 2012 | 16.50 | 16.92 | 16.50 | 16.67 | 2,278,078 | +0.12(+0.70%) |
Mar 16, 2012 | 16.86 | 17.05 | 16.50 | 16.55 | 5,377,864 | -0.36(-2.11%) |
Mar 15, 2012 | 17.03 | 17.10 | 16.68 | 16.91 | 2,450,575 | -0.07(-0.41%) |
Mar 14, 2012 | 17.18 | 17.21 | 16.78 | 16.98 | 3,616,708 | -0.42(-2.41%) |
Mar 13, 2012 | 17.42 | 17.76 | 17.30 | 17.40 | 2,833,742 | -0.01(-0.04%) |
Mar 12, 2012 | 18.29 | 18.32 | 17.34 | 17.41 | 4,197,845 | -0.97(-5.29%) |
Mar 09, 2012 | 18.17 | 18.67 | 17.94 | 18.38 | 1,244,612 | +0.17(+0.94%) |
Mar 08, 2012 | 18.41 | 18.56 | 18.11 | 18.21 | 1,662,042 | +0.04(+0.21%) |
Mar 07, 2012 | 18.05 | 18.37 | 17.79 | 18.17 | 1,500,201 | +0.18(+0.99%) |
Mar 06, 2012 | 18.04 | 18.18 | 17.67 | 17.99 | 2,631,245 | -0.47(-2.53%) |
Mar 05, 2012 | 18.91 | 18.98 | 18.23 | 18.46 | 2,621,148 | -0.62(-3.26%) |
Mar 02, 2012 | 19.68 | 19.72 | 18.95 | 19.08 | 2,123,084 | -0.55(-2.81%) |
Mar 01, 2012 | 19.67 | 19.88 | 19.28 | 19.63 | 2,722,916 | +0.18(+0.95%) |
Feb 29, 2012 | 20.72 | 21.04 | 19.21 | 19.45 | 5,882,239 | -0.92(-4.54%) |
Feb 28, 2012 | 19.97 | 20.42 | 19.89 | 20.37 | 3,107,299 | +0.66(+3.35%) |
Feb 27, 2012 | 19.85 | 19.95 | 19.42 | 19.71 | 1,377,275 | -0.16(-0.82%) |
Feb 24, 2012 | 20.07 | 20.20 | 19.71 | 19.87 | 1,756,623 | -0.19(-0.97%) |
Feb 23, 2012 | 19.86 | 20.37 | 19.57 | 20.07 | 4,127,432 | +0.53(+2.70%) |
Feb 22, 2012 | 19.02 | 19.55 | 18.90 | 19.54 | 3,164,081 | +0.43(+2.28%) |
Feb 21, 2012 | 18.79 | 19.17 | 18.65 | 19.10 | 2,069,523 | +0.50(+2.71%) |
Feb 17, 2012 | 18.63 | 18.93 | 18.51 | 18.60 | 1,739,081 | -0.04(-0.21%) |
Feb 16, 2012 | 18.10 | 18.68 | 18.02 | 18.64 | 2,158,218 | +0.31(+1.69%) |
Feb 15, 2012 | 18.44 | 18.68 | 18.16 | 18.33 | 2,192,524 | -0.08(-0.42%) |
Feb 14, 2012 | 18.37 | 18.51 | 18.11 | 18.40 | 1,701,558 | -0.03(-0.17%) |
Feb 13, 2012 | 18.72 | 18.75 | 18.34 | 18.44 | 1,601,705 | -0.19(-1.04%) |
Feb 10, 2012 | 18.37 | 18.71 | 18.01 | 18.63 | 2,472,443 | +0.02(+0.08%) |
Feb 09, 2012 | 18.64 | 18.75 | 18.33 | 18.61 | 2,614,450 | +0.21(+1.14%) |
Feb 08, 2012 | 18.59 | 18.73 | 18.30 | 18.40 | 1,497,939 | -0.09(-0.46%) |
Feb 07, 2012 | 18.44 | 18.80 | 18.13 | 18.49 | 1,805,641 | +0.02(+0.08%) |
Feb 06, 2012 | 18.43 | 18.64 | 18.28 | 18.47 | 1,258,795 | -0.17(-0.92%) |
Feb 03, 2012 | 18.47 | 18.81 | 18.08 | 18.65 | 2,049,485 | -0.01(-0.04%) |
Feb 02, 2012 | 18.43 | 18.89 | 18.34 | 18.65 | 2,288,389 | +0.24(+1.31%) |
Feb 01, 2012 | 18.10 | 18.42 | 17.82 | 18.41 | 2,990,087 | +0.65(+3.67%) |
Jan 31, 2012 | 18.12 | 18.28 | 17.60 | 17.76 | 3,256,185 | +0.05(+0.31%) |
Jan 30, 2012 | 17.77 | 18.01 | 17.47 | 17.71 | 2,552,550 | -0.28(-1.55%) |
Jan 27, 2012 | 17.56 | 18.13 | 17.40 | 17.99 | 2,840,058 | +0.51(+2.93%) |
Jan 26, 2012 | 17.70 | 18.19 | 17.35 | 17.47 | 3,826,948 | +0.11(+0.63%) |
Jan 25, 2012 | 16.64 | 17.41 | 16.30 | 17.36 | 8,124,140 | +0.40(+2.38%) |
Jan 24, 2012 | 17.24 | 17.30 | 16.67 | 16.96 | 4,012,152 | -0.34(-1.97%) |
Jan 23, 2012 | 18.35 | 18.37 | 17.20 | 17.30 | 6,804,701 | -1.89(-9.83%) |
Jan 20, 2012 | 18.98 | 19.73 | 18.95 | 19.19 | 2,224,973 | +0.08(+0.41%) |
Jan 19, 2012 | 19.35 | 19.51 | 18.82 | 19.11 | 1,499,485 | -0.09(-0.49%) |
Jan 18, 2012 | 19.18 | 19.32 | 18.95 | 19.20 | 1,145,400 | -0.04(-0.20%) |
Jan 17, 2012 | 19.56 | 19.66 | 19.00 | 19.24 | 1,493,954 | +0.53(+2.82%) |
Jan 13, 2012 | 18.54 | 18.77 | 18.30 | 18.72 | 746,736 | -0.05(-0.25%) |
Jan 12, 2012 | 19.17 | 19.36 | 18.61 | 18.76 | 1,220,511 | -0.24(-1.27%) |
Jan 11, 2012 | 17.65 | 19.13 | 17.57 | 19.00 | 2,656,013 | +1.25(+7.04%) |
Jan 10, 2012 | 17.79 | 17.99 | 17.72 | 17.75 | 797,820 | +0.39(+2.23%) |
Jan 09, 2012 | 17.43 | 17.46 | 17.09 | 17.36 | 611,397 | +0.05(+0.27%) |
Jan 06, 2012 | 17.65 | 17.79 | 17.28 | 17.32 | 689,272 | -0.19(-1.06%) |
Jan 05, 2012 | 17.41 | 17.80 | 17.05 | 17.50 | 839,863 | +0.02(+0.09%) |