Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.92 | 15.23 | 14.85 | 15.06 | 3,707,541 | +0.06(+0.39%) |
Apr 27, 2012 | 15.59 | 15.70 | 14.93 | 15.00 | 7,919,036 | -0.60(-3.83%) |
Apr 26, 2012 | 15.43 | 15.77 | 15.02 | 15.60 | 13,187,328 | +0.90(+6.13%) |
Apr 25, 2012 | 14.66 | 14.77 | 14.49 | 14.70 | 4,427,216 | +0.13(+0.87%) |
Apr 24, 2012 | 14.57 | 14.62 | 14.42 | 14.57 | 6,322,906 | +0.01(+0.07%) |
Apr 23, 2012 | 14.40 | 14.69 | 14.18 | 14.56 | 5,795,525 | -0.06(-0.40%) |
Apr 20, 2012 | 14.51 | 14.76 | 14.34 | 14.62 | 7,621,368 | +0.17(+1.19%) |
Apr 19, 2012 | 14.71 | 14.99 | 14.40 | 14.45 | 5,888,968 | -0.31(-2.09%) |
Apr 18, 2012 | 14.90 | 15.04 | 14.56 | 14.76 | 5,905,587 | -0.21(-1.37%) |
Apr 17, 2012 | 15.06 | 15.30 | 14.94 | 14.96 | 7,092,331 | +0.07(+0.46%) |
Apr 16, 2012 | 15.87 | 15.96 | 14.87 | 14.90 | 9,978,747 | -0.95(-5.99%) |
Apr 13, 2012 | 16.05 | 16.19 | 15.79 | 15.85 | 3,657,634 | -0.33(-2.06%) |
Apr 12, 2012 | 15.55 | 16.20 | 15.47 | 16.18 | 6,097,059 | +0.62(+3.96%) |
Apr 11, 2012 | 15.34 | 15.65 | 15.27 | 15.56 | 4,720,393 | +0.33(+2.19%) |
Apr 10, 2012 | 15.48 | 15.64 | 15.04 | 15.23 | 9,677,297 | -0.34(-2.20%) |
Apr 09, 2012 | 15.75 | 15.82 | 15.57 | 15.57 | 4,851,094 | -0.36(-2.27%) |
Apr 05, 2012 | 15.87 | 16.09 | 15.82 | 15.93 | 3,813,447 | +0.01(+0.06%) |
Apr 04, 2012 | 16.17 | 16.31 | 15.89 | 15.92 | 3,922,516 | -0.38(-2.34%) |
Apr 03, 2012 | 16.29 | 16.52 | 16.25 | 16.31 | 5,874,318 | -0.06(-0.36%) |
Apr 02, 2012 | 16.14 | 16.44 | 15.93 | 16.36 | 4,377,266 | +0.22(+1.37%) |
Mar 30, 2012 | 16.22 | 16.43 | 16.09 | 16.14 | 4,120,240 | -0.00(-0.03%) |
Mar 29, 2012 | 16.33 | 16.53 | 15.95 | 16.15 | 6,835,902 | -0.29(-1.79%) |
Mar 28, 2012 | 16.63 | 16.75 | 16.15 | 16.44 | 6,527,326 | -0.23(-1.35%) |
Mar 27, 2012 | 16.89 | 17.27 | 16.64 | 16.67 | 4,487,272 | +0.02(+0.12%) |
Mar 26, 2012 | 16.66 | 16.70 | 16.46 | 16.65 | 3,385,861 | +0.14(+0.83%) |
Mar 23, 2012 | 16.67 | 16.79 | 16.46 | 16.51 | 2,966,799 | -0.10(-0.59%) |
Mar 22, 2012 | 16.45 | 16.77 | 16.39 | 16.61 | 4,844,802 | +0.04(+0.24%) |
Mar 21, 2012 | 16.62 | 16.82 | 16.54 | 16.57 | 4,542,061 | -0.09(-0.53%) |
Mar 20, 2012 | 16.68 | 16.75 | 16.33 | 16.66 | 4,877,334 | -0.16(-0.93%) |
Mar 19, 2012 | 17.01 | 17.04 | 16.76 | 16.81 | 6,525,650 | -0.28(-1.66%) |
Mar 16, 2012 | 16.43 | 17.14 | 16.31 | 17.10 | 10,375,581 | +0.73(+4.49%) |
Mar 15, 2012 | 16.17 | 16.52 | 16.12 | 16.36 | 6,200,725 | +0.21(+1.30%) |
Mar 14, 2012 | 16.83 | 16.91 | 16.12 | 16.15 | 10,775,437 | -0.77(-4.54%) |
Mar 13, 2012 | 16.60 | 16.93 | 16.41 | 16.92 | 5,870,549 | +0.43(+2.61%) |
Mar 12, 2012 | 16.91 | 17.05 | 16.28 | 16.49 | 8,085,248 | -0.41(-2.43%) |
Mar 09, 2012 | 17.07 | 17.29 | 16.65 | 16.90 | 9,510,180 | -0.14(-0.80%) |
Mar 08, 2012 | 16.23 | 17.33 | 16.02 | 17.04 | 19,522,098 | +0.87(+5.39%) |
Mar 07, 2012 | 16.13 | 16.23 | 15.90 | 16.17 | 5,791,549 | +0.07(+0.43%) |
Mar 06, 2012 | 16.01 | 16.17 | 15.86 | 16.10 | 7,018,521 | -0.05(-0.30%) |
Mar 05, 2012 | 16.37 | 16.50 | 15.97 | 16.15 | 6,059,249 | -0.28(-1.73%) |
Mar 02, 2012 | 16.31 | 16.67 | 16.27 | 16.43 | 9,869,613 | +0.09(+0.54%) |
Mar 01, 2012 | 15.99 | 16.36 | 15.72 | 16.34 | 13,099,227 | +0.35(+2.17%) |
Feb 29, 2012 | 16.28 | 16.40 | 15.94 | 16.00 | 8,921,935 | -0.37(-2.24%) |
Feb 28, 2012 | 16.48 | 16.55 | 16.29 | 16.36 | 5,727,980 | -0.10(-0.59%) |
Feb 27, 2012 | 16.46 | 16.77 | 16.27 | 16.46 | 5,784,631 | -0.12(-0.71%) |
Feb 24, 2012 | 16.84 | 16.97 | 16.48 | 16.58 | 8,124,686 | -0.25(-1.51%) |
Feb 23, 2012 | 16.80 | 16.95 | 16.72 | 16.83 | 3,322,691 | +0.06(+0.35%) |
Feb 22, 2012 | 16.90 | 17.00 | 16.74 | 16.78 | 4,619,663 | -0.09(-0.52%) |
Feb 21, 2012 | 17.20 | 17.27 | 16.78 | 16.86 | 5,295,323 | -0.24(-1.43%) |
Feb 17, 2012 | 17.38 | 17.49 | 16.92 | 17.11 | 8,344,315 | -0.29(-1.69%) |
Feb 16, 2012 | 17.45 | 17.59 | 17.14 | 17.40 | 5,730,529 | +0.02(+0.11%) |
Feb 15, 2012 | 17.26 | 17.63 | 17.08 | 17.38 | 6,866,450 | +0.09(+0.51%) |
Feb 14, 2012 | 17.02 | 17.30 | 17.00 | 17.29 | 6,427,963 | +0.17(+0.97%) |
Feb 13, 2012 | 17.12 | 17.37 | 16.95 | 17.13 | 7,122,721 | +0.07(+0.40%) |
Feb 10, 2012 | 16.79 | 17.14 | 16.38 | 17.06 | 16,197,154 | -0.44(-2.52%) |
Feb 09, 2012 | 17.57 | 17.81 | 17.16 | 17.50 | 16,711,620 | -0.36(-2.03%) |
Feb 08, 2012 | 18.12 | 18.37 | 17.83 | 17.86 | 10,552,349 | -0.24(-1.35%) |
Feb 07, 2012 | 18.58 | 18.62 | 18.03 | 18.11 | 10,246,755 | -0.50(-2.68%) |
Feb 06, 2012 | 18.71 | 18.91 | 18.53 | 18.61 | 9,632,313 | -0.23(-1.25%) |
Feb 03, 2012 | 19.39 | 19.55 | 18.75 | 18.84 | 11,304,574 | -0.32(-1.66%) |
Feb 02, 2012 | 19.35 | 20.21 | 19.00 | 19.16 | 26,375,858 | +1.10(+6.10%) |