Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.70 | 17.70 | 17.48 | 17.57 | 712,663 | -0.05(-0.30%) |
Mar 29, 2012 | 17.56 | 17.65 | 17.49 | 17.62 | 1,995,460 | -0.03(-0.18%) |
Mar 28, 2012 | 17.71 | 17.79 | 17.55 | 17.65 | 3,143,493 | -0.04(-0.23%) |
Mar 27, 2012 | 17.70 | 17.78 | 17.69 | 17.69 | 1,008,084 | +0.01(+0.06%) |
Mar 26, 2012 | 17.51 | 17.68 | 17.49 | 17.68 | 523,394 | +0.28(+1.62%) |
Mar 23, 2012 | 17.40 | 17.42 | 17.30 | 17.40 | 292,206 | +0.01(+0.06%) |
Mar 22, 2012 | 17.35 | 17.44 | 17.32 | 17.39 | 805,166 | -0.07(-0.40%) |
Mar 21, 2012 | 17.46 | 17.55 | 17.43 | 17.46 | 679,209 | -0.00(-0.01%) |
Mar 20, 2012 | 17.38 | 17.48 | 17.30 | 17.46 | 1,322,222 | -0.01(-0.04%) |
Mar 19, 2012 | 17.38 | 17.50 | 17.31 | 17.47 | 1,423,502 | +0.14(+0.79%) |
Mar 16, 2012 | 17.38 | 17.38 | 17.29 | 17.33 | 541,201 | -0.02(-0.12%) |
Mar 15, 2012 | 17.34 | 17.39 | 17.27 | 17.35 | 801,046 | +0.07(+0.39%) |
Mar 14, 2012 | 17.20 | 17.36 | 17.15 | 17.28 | 1,409,698 | +0.09(+0.54%) |
Mar 13, 2012 | 16.94 | 17.19 | 16.94 | 17.19 | 827,501 | +0.35(+2.10%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.76 | 16.84 | 390,244 | +0.02(+0.13%) |
Mar 09, 2012 | 16.78 | 16.85 | 16.77 | 16.81 | 337,742 | +0.07(+0.44%) |
Mar 08, 2012 | 16.67 | 16.78 | 16.62 | 16.74 | 384,870 | +0.18(+1.08%) |
Mar 07, 2012 | 16.51 | 16.60 | 16.49 | 16.56 | 1,958,632 | +0.13(+0.80%) |
Mar 06, 2012 | 16.44 | 16.46 | 16.32 | 16.43 | 880,859 | -0.18(-1.07%) |
Mar 05, 2012 | 16.79 | 16.79 | 16.54 | 16.61 | 894,712 | -0.19(-1.11%) |
Mar 02, 2012 | 16.80 | 16.89 | 16.75 | 16.80 | 901,310 | -0.05(-0.27%) |
Mar 01, 2012 | 16.81 | 16.87 | 16.74 | 16.84 | 1,264,820 | +0.12(+0.69%) |
Feb 29, 2012 | 16.85 | 16.91 | 16.67 | 16.73 | 603,795 | -0.09(-0.52%) |
Feb 28, 2012 | 16.70 | 16.83 | 16.68 | 16.81 | 1,278,651 | +0.13(+0.78%) |
Feb 27, 2012 | 16.57 | 16.75 | 16.48 | 16.68 | 2,423,657 | +0.03(+0.16%) |
Feb 24, 2012 | 16.63 | 16.69 | 16.61 | 16.66 | 518,817 | +0.08(+0.47%) |
Feb 23, 2012 | 16.50 | 16.60 | 16.39 | 16.58 | 571,926 | +0.07(+0.43%) |
Feb 22, 2012 | 16.55 | 16.62 | 16.48 | 16.51 | 892,628 | -0.08(-0.49%) |
Feb 21, 2012 | 16.54 | 16.66 | 16.47 | 16.59 | 1,931,685 | +0.06(+0.38%) |
Feb 17, 2012 | 16.62 | 16.62 | 16.48 | 16.53 | 297,949 | -0.04(-0.22%) |
Feb 16, 2012 | 16.28 | 16.58 | 16.27 | 16.56 | 328,106 | +0.26(+1.58%) |
Feb 15, 2012 | 16.46 | 16.59 | 16.26 | 16.30 | 864,678 | -0.09(-0.54%) |
Feb 14, 2012 | 16.30 | 16.40 | 16.25 | 16.39 | 1,294,637 | +0.06(+0.36%) |
Feb 13, 2012 | 16.37 | 16.38 | 16.25 | 16.33 | 538,053 | +0.10(+0.60%) |
Feb 10, 2012 | 16.25 | 16.28 | 16.19 | 16.24 | 1,041,598 | -0.14(-0.88%) |
Feb 09, 2012 | 16.28 | 16.40 | 16.23 | 16.38 | 586,466 | +0.15(+0.92%) |
Feb 08, 2012 | 16.12 | 16.23 | 16.09 | 16.23 | 690,934 | +0.14(+0.87%) |
Feb 07, 2012 | 16.01 | 16.13 | 15.97 | 16.09 | 691,324 | +0.05(+0.31%) |
Feb 06, 2012 | 15.98 | 16.04 | 15.93 | 16.04 | 406,660 | +0.02(+0.10%) |
Feb 03, 2012 | 15.96 | 16.06 | 15.92 | 16.03 | 531,188 | +0.22(+1.37%) |
Feb 02, 2012 | 15.83 | 15.88 | 15.77 | 15.81 | 745,458 | +0.04(+0.26%) |
Feb 01, 2012 | 15.72 | 15.85 | 15.68 | 15.77 | 926,758 | +0.17(+1.07%) |
Jan 31, 2012 | 15.64 | 15.68 | 15.49 | 15.60 | 464,417 | +0.03(+0.19%) |
Jan 30, 2012 | 15.39 | 15.60 | 15.36 | 15.57 | 446,329 | +0.03(+0.22%) |
Jan 27, 2012 | 15.45 | 15.57 | 15.43 | 15.54 | 620,180 | +0.03(+0.19%) |
Jan 26, 2012 | 15.66 | 15.68 | 15.44 | 15.51 | 956,637 | -0.08(-0.52%) |
Jan 25, 2012 | 15.60 | 15.63 | 15.46 | 15.59 | 789,996 | +0.16(+1.02%) |
Jan 24, 2012 | 15.36 | 15.48 | 15.36 | 15.43 | 531,077 | +0.03(+0.18%) |
Jan 23, 2012 | 15.38 | 15.50 | 15.32 | 15.41 | 385,220 | +0.05(+0.32%) |
Jan 20, 2012 | 15.27 | 15.38 | 15.27 | 15.36 | 377,465 | +0.05(+0.34%) |
Jan 19, 2012 | 15.27 | 15.35 | 15.25 | 15.31 | 566,410 | +0.12(+0.80%) |
Jan 18, 2012 | 14.99 | 15.18 | 14.99 | 15.18 | 938,944 | +0.26(+1.77%) |
Jan 17, 2012 | 14.94 | 15.02 | 14.88 | 14.92 | 1,136,545 | +0.08(+0.55%) |
Jan 13, 2012 | 14.88 | 14.88 | 14.75 | 14.84 | 1,068,918 | -0.11(-0.71%) |
Jan 12, 2012 | 14.92 | 14.96 | 14.82 | 14.94 | 753,794 | +0.05(+0.30%) |
Jan 11, 2012 | 14.83 | 14.93 | 14.80 | 14.90 | 398,958 | +0.04(+0.29%) |
Jan 10, 2012 | 14.95 | 14.96 | 14.83 | 14.86 | 356,353 | +0.07(+0.50%) |
Jan 09, 2012 | 14.86 | 14.86 | 14.75 | 14.78 | 584,014 | -0.03(-0.18%) |
Jan 06, 2012 | 14.80 | 14.84 | 14.72 | 14.81 | 412,212 | +0.02(+0.17%) |
Jan 05, 2012 | 14.67 | 14.81 | 14.62 | 14.78 | 522,932 | +0.09(+0.65%) |