Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.01 | 19.07 | 18.81 | 18.96 | 612,328 | +0.08(+0.42%) |
Mar 29, 2012 | 18.71 | 18.92 | 18.64 | 18.88 | 1,359,978 | +0.00(+0.02%) |
Mar 28, 2012 | 19.12 | 19.14 | 18.74 | 18.87 | 1,105,846 | -0.22(-1.15%) |
Mar 27, 2012 | 19.11 | 19.24 | 19.09 | 19.09 | 663,971 | -0.01(-0.03%) |
Mar 26, 2012 | 18.99 | 19.11 | 18.89 | 19.10 | 836,134 | +0.23(+1.20%) |
Mar 23, 2012 | 18.82 | 18.88 | 18.65 | 18.87 | 843,404 | +0.04(+0.20%) |
Mar 22, 2012 | 18.78 | 18.88 | 18.69 | 18.84 | 647,573 | -0.10(-0.54%) |
Mar 21, 2012 | 18.91 | 19.03 | 18.82 | 18.94 | 382,303 | +0.08(+0.41%) |
Mar 20, 2012 | 18.89 | 18.93 | 18.71 | 18.86 | 748,929 | -0.15(-0.79%) |
Mar 19, 2012 | 18.89 | 19.08 | 18.80 | 19.01 | 559,718 | +0.13(+0.71%) |
Mar 16, 2012 | 18.91 | 18.91 | 18.77 | 18.88 | 766,587 | +0.03(+0.17%) |
Mar 15, 2012 | 18.57 | 18.86 | 18.57 | 18.85 | 2,167,506 | +0.37(+1.98%) |
Mar 14, 2012 | 18.58 | 18.79 | 18.46 | 18.48 | 701,340 | -0.06(-0.33%) |
Mar 13, 2012 | 18.29 | 18.54 | 18.27 | 18.54 | 1,248,117 | +0.40(+2.18%) |
Mar 12, 2012 | 18.31 | 18.31 | 18.08 | 18.14 | 542,279 | -0.18(-0.96%) |
Mar 09, 2012 | 18.11 | 18.33 | 18.11 | 18.32 | 733,769 | +0.20(+1.09%) |
Mar 08, 2012 | 18.02 | 18.17 | 17.94 | 18.12 | 1,603,945 | +0.26(+1.48%) |
Mar 07, 2012 | 17.63 | 17.93 | 17.63 | 17.86 | 1,255,997 | +0.26(+1.47%) |
Mar 06, 2012 | 17.50 | 17.63 | 17.39 | 17.60 | 806,208 | -0.17(-0.93%) |
Mar 05, 2012 | 18.14 | 18.16 | 17.70 | 17.76 | 1,197,320 | -0.43(-2.38%) |
Mar 02, 2012 | 18.38 | 18.49 | 18.20 | 18.20 | 496,396 | -0.21(-1.13%) |
Mar 01, 2012 | 18.45 | 18.58 | 18.33 | 18.41 | 508,313 | +0.01(+0.07%) |
Feb 29, 2012 | 18.71 | 18.71 | 18.36 | 18.39 | 655,413 | -0.28(-1.49%) |
Feb 28, 2012 | 18.40 | 18.77 | 18.40 | 18.67 | 833,390 | +0.30(+1.61%) |
Feb 27, 2012 | 18.26 | 18.51 | 18.13 | 18.37 | 647,840 | +0.02(+0.10%) |
Feb 24, 2012 | 18.44 | 18.53 | 18.34 | 18.35 | 872,989 | -0.06(-0.31%) |
Feb 23, 2012 | 18.37 | 18.44 | 18.14 | 18.41 | 368,912 | +0.03(+0.17%) |
Feb 22, 2012 | 18.43 | 18.55 | 18.32 | 18.38 | 374,563 | -0.07(-0.36%) |
Feb 21, 2012 | 18.77 | 18.77 | 18.39 | 18.45 | 483,228 | -0.26(-1.36%) |
Feb 17, 2012 | 18.98 | 19.02 | 18.69 | 18.70 | 496,726 | -0.18(-0.93%) |
Feb 16, 2012 | 18.46 | 18.90 | 18.39 | 18.88 | 809,071 | +0.46(+2.51%) |
Feb 15, 2012 | 18.46 | 18.63 | 18.40 | 18.42 | 822,455 | +0.10(+0.52%) |
Feb 14, 2012 | 18.20 | 18.32 | 18.16 | 18.32 | 1,079,488 | +0.07(+0.37%) |
Feb 13, 2012 | 18.32 | 18.39 | 18.02 | 18.25 | 165,251 | +0.05(+0.30%) |
Feb 10, 2012 | 18.34 | 18.42 | 18.12 | 18.20 | 481,488 | -0.36(-1.94%) |
Feb 09, 2012 | 18.58 | 18.60 | 18.42 | 18.56 | 430,675 | +0.06(+0.33%) |
Feb 08, 2012 | 18.31 | 18.63 | 18.31 | 18.50 | 728,538 | +0.22(+1.20%) |
Feb 07, 2012 | 18.20 | 18.33 | 18.07 | 18.28 | 1,682,135 | +0.01(+0.05%) |
Feb 06, 2012 | 18.42 | 18.42 | 18.17 | 18.27 | 468,806 | -0.21(-1.14%) |
Feb 03, 2012 | 18.42 | 18.56 | 18.34 | 18.48 | 869,781 | +0.28(+1.56%) |
Feb 02, 2012 | 18.15 | 18.32 | 18.10 | 18.20 | 1,267,472 | +0.10(+0.55%) |
Feb 01, 2012 | 17.94 | 18.23 | 17.87 | 18.10 | 2,047,736 | +0.40(+2.23%) |
Jan 31, 2012 | 17.81 | 17.86 | 17.58 | 17.70 | 340,970 | +0.01(+0.07%) |
Jan 30, 2012 | 17.76 | 17.76 | 17.49 | 17.69 | 987,490 | -0.18(-1.03%) |
Jan 27, 2012 | 17.76 | 17.93 | 17.71 | 17.87 | 432,801 | +0.06(+0.32%) |
Jan 26, 2012 | 18.07 | 18.16 | 17.72 | 17.82 | 812,847 | -0.19(-1.04%) |
Jan 25, 2012 | 17.98 | 18.04 | 17.73 | 18.00 | 1,243,867 | +0.08(+0.43%) |
Jan 24, 2012 | 17.80 | 17.98 | 17.74 | 17.93 | 1,526,765 | +0.06(+0.36%) |
Jan 23, 2012 | 17.91 | 17.98 | 17.73 | 17.86 | 4,686,501 | -0.06(-0.32%) |
Jan 20, 2012 | 17.76 | 17.94 | 17.74 | 17.92 | 5,022,037 | +0.09(+0.48%) |
Jan 19, 2012 | 17.65 | 17.85 | 17.61 | 17.83 | 1,825,356 | +0.35(+1.99%) |
Jan 18, 2012 | 16.83 | 17.52 | 16.83 | 17.49 | 1,484,705 | +0.85(+5.08%) |
Jan 17, 2012 | 16.75 | 16.83 | 16.63 | 16.64 | 212,128 | +0.05(+0.29%) |
Jan 13, 2012 | 16.78 | 16.79 | 16.55 | 16.59 | 1,222,383 | -0.34(-2.03%) |
Jan 12, 2012 | 16.81 | 16.97 | 16.71 | 16.94 | 377,856 | +0.18(+1.07%) |
Jan 11, 2012 | 16.64 | 16.81 | 16.59 | 16.76 | 1,250,083 | +0.06(+0.34%) |
Jan 10, 2012 | 16.75 | 16.79 | 16.64 | 16.70 | 732,107 | +0.17(+1.00%) |
Jan 09, 2012 | 16.30 | 16.57 | 16.29 | 16.54 | 1,118,500 | +0.33(+2.03%) |
Jan 06, 2012 | 16.16 | 16.25 | 16.06 | 16.21 | 318,654 | +0.04(+0.26%) |
Jan 05, 2012 | 15.90 | 16.19 | 15.89 | 16.17 | 1,200,054 | +0.22(+1.36%) |