Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.51 | 17.57 | 17.04 | 17.54 | 2,297,322 | +0.30(+1.75%) |
Mar 29, 2012 | 16.65 | 17.25 | 16.48 | 17.24 | 2,791,216 | +0.60(+3.58%) |
Mar 28, 2012 | 17.16 | 17.19 | 16.58 | 16.64 | 1,987,946 | -0.60(-3.46%) |
Mar 27, 2012 | 17.39 | 17.48 | 17.19 | 17.24 | 1,212,991 | -0.16(-0.91%) |
Mar 26, 2012 | 17.42 | 17.58 | 17.22 | 17.40 | 1,511,654 | +0.19(+1.11%) |
Mar 23, 2012 | 16.98 | 17.45 | 16.98 | 17.21 | 1,479,654 | +0.33(+1.93%) |
Mar 22, 2012 | 16.70 | 16.92 | 16.56 | 16.88 | 1,655,013 | -0.11(-0.65%) |
Mar 21, 2012 | 17.25 | 17.37 | 16.86 | 16.99 | 1,736,862 | -0.14(-0.84%) |
Mar 20, 2012 | 16.78 | 17.18 | 16.64 | 17.14 | 2,198,231 | +0.09(+0.51%) |
Mar 19, 2012 | 16.87 | 17.31 | 16.87 | 17.05 | 2,227,230 | +0.12(+0.70%) |
Mar 16, 2012 | 17.25 | 17.44 | 16.87 | 16.93 | 5,257,826 | -0.37(-2.11%) |
Mar 15, 2012 | 17.42 | 17.49 | 17.06 | 17.29 | 2,395,876 | -0.07(-0.41%) |
Mar 14, 2012 | 17.57 | 17.60 | 17.16 | 17.37 | 3,535,980 | -0.43(-2.41%) |
Mar 13, 2012 | 17.82 | 18.16 | 17.69 | 17.80 | 2,770,491 | -0.01(-0.04%) |
Mar 12, 2012 | 18.71 | 18.74 | 17.74 | 17.80 | 4,104,146 | -0.99(-5.29%) |
Mar 09, 2012 | 18.58 | 19.10 | 18.35 | 18.80 | 1,216,831 | +0.17(+0.94%) |
Mar 08, 2012 | 18.83 | 18.99 | 18.52 | 18.62 | 1,624,944 | +0.04(+0.21%) |
Mar 07, 2012 | 18.46 | 18.79 | 18.19 | 18.58 | 1,466,716 | +0.18(+0.99%) |
Mar 06, 2012 | 18.46 | 18.59 | 18.07 | 18.40 | 2,572,513 | -0.48(-2.53%) |
Mar 05, 2012 | 19.35 | 19.42 | 18.65 | 18.88 | 2,562,642 | -0.64(-3.26%) |
Mar 02, 2012 | 20.13 | 20.17 | 19.39 | 19.51 | 2,075,696 | -0.56(-2.81%) |
Mar 01, 2012 | 20.12 | 20.33 | 19.72 | 20.08 | 2,662,138 | +0.19(+0.95%) |
Feb 29, 2012 | 21.19 | 21.52 | 19.65 | 19.89 | 5,750,943 | -0.94(-4.53%) |
Feb 28, 2012 | 20.43 | 20.89 | 20.34 | 20.83 | 3,037,941 | +0.67(+3.35%) |
Feb 27, 2012 | 20.30 | 20.40 | 19.87 | 20.16 | 1,346,533 | -0.17(-0.82%) |
Feb 24, 2012 | 20.52 | 20.66 | 20.16 | 20.33 | 1,717,414 | -0.20(-0.97%) |
Feb 23, 2012 | 20.31 | 20.83 | 20.02 | 20.52 | 4,035,305 | +0.54(+2.70%) |
Feb 22, 2012 | 19.45 | 19.99 | 19.33 | 19.98 | 3,093,456 | +0.44(+2.28%) |
Feb 21, 2012 | 19.21 | 19.60 | 19.08 | 19.54 | 2,023,329 | +0.52(+2.71%) |
Feb 17, 2012 | 19.06 | 19.36 | 18.93 | 19.02 | 1,700,263 | -0.04(-0.21%) |
Feb 16, 2012 | 18.52 | 19.10 | 18.43 | 19.06 | 2,110,045 | +0.32(+1.69%) |
Feb 15, 2012 | 18.86 | 19.11 | 18.58 | 18.75 | 2,143,586 | -0.08(-0.42%) |
Feb 14, 2012 | 18.79 | 18.94 | 18.52 | 18.82 | 1,663,578 | -0.03(-0.17%) |
Feb 13, 2012 | 19.15 | 19.18 | 18.75 | 18.86 | 1,565,953 | -0.20(-1.04%) |
Feb 10, 2012 | 18.79 | 19.13 | 18.42 | 19.06 | 2,417,256 | +0.02(+0.08%) |
Feb 09, 2012 | 19.06 | 19.17 | 18.75 | 19.04 | 2,556,093 | +0.21(+1.14%) |
Feb 08, 2012 | 19.02 | 19.16 | 18.72 | 18.82 | 1,464,504 | -0.09(-0.46%) |
Feb 07, 2012 | 18.86 | 19.23 | 18.54 | 18.91 | 1,765,337 | +0.02(+0.08%) |
Feb 06, 2012 | 18.85 | 19.06 | 18.70 | 18.90 | 1,230,698 | -0.17(-0.92%) |
Feb 03, 2012 | 18.90 | 19.24 | 18.49 | 19.07 | 2,003,739 | -0.01(-0.04%) |
Feb 02, 2012 | 18.85 | 19.33 | 18.75 | 19.08 | 2,237,311 | +0.25(+1.31%) |
Feb 01, 2012 | 18.52 | 18.84 | 18.23 | 18.83 | 2,923,346 | +0.67(+3.67%) |
Jan 31, 2012 | 18.53 | 18.70 | 18.00 | 18.17 | 3,183,505 | +0.06(+0.31%) |
Jan 30, 2012 | 18.17 | 18.42 | 17.87 | 18.11 | 2,495,575 | -0.29(-1.55%) |
Jan 27, 2012 | 17.96 | 18.55 | 17.80 | 18.40 | 2,776,666 | +0.52(+2.93%) |
Jan 26, 2012 | 18.10 | 18.60 | 17.75 | 17.87 | 3,741,528 | +0.11(+0.63%) |
Jan 25, 2012 | 17.02 | 17.81 | 16.67 | 17.76 | 7,942,803 | +0.41(+2.38%) |
Jan 24, 2012 | 17.63 | 17.70 | 17.05 | 17.35 | 3,922,598 | -0.35(-1.97%) |
Jan 23, 2012 | 18.77 | 18.79 | 17.59 | 17.70 | 6,652,815 | -1.93(-9.83%) |
Jan 20, 2012 | 19.41 | 20.18 | 19.38 | 19.63 | 2,175,310 | +0.08(+0.41%) |
Jan 19, 2012 | 19.79 | 19.95 | 19.25 | 19.55 | 1,466,015 | -0.10(-0.48%) |
Jan 18, 2012 | 19.62 | 19.76 | 19.38 | 19.64 | 1,119,833 | -0.04(-0.20%) |
Jan 17, 2012 | 20.01 | 20.11 | 19.44 | 19.68 | 1,460,608 | +0.54(+2.82%) |
Jan 13, 2012 | 18.97 | 19.20 | 18.71 | 19.14 | 730,068 | -0.05(-0.25%) |
Jan 12, 2012 | 19.61 | 19.80 | 19.03 | 19.19 | 1,193,268 | -0.25(-1.27%) |
Jan 11, 2012 | 18.05 | 19.56 | 17.98 | 19.44 | 2,596,728 | +1.28(+7.04%) |
Jan 10, 2012 | 18.20 | 18.40 | 18.12 | 18.16 | 780,012 | +0.40(+2.24%) |
Jan 09, 2012 | 17.82 | 17.86 | 17.48 | 17.76 | 597,750 | +0.05(+0.27%) |
Jan 06, 2012 | 18.05 | 18.20 | 17.68 | 17.71 | 673,887 | -0.19(-1.06%) |
Jan 05, 2012 | 17.81 | 18.21 | 17.44 | 17.90 | 821,117 | +0.02(+0.09%) |