Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.73 | 15.81 | 15.60 | 15.69 | 1,574,723 | -0.05(-0.31%) |
Apr 27, 2012 | 15.70 | 15.76 | 15.60 | 15.73 | 3,028,278 | +0.06(+0.36%) |
Apr 26, 2012 | 15.45 | 15.68 | 15.45 | 15.68 | 1,887,026 | +0.20(+1.32%) |
Apr 25, 2012 | 15.23 | 15.53 | 15.19 | 15.47 | 3,390,743 | +0.38(+2.49%) |
Apr 24, 2012 | 15.26 | 15.33 | 15.02 | 15.10 | 3,724,624 | -0.17(-1.13%) |
Apr 23, 2012 | 15.46 | 15.46 | 15.21 | 15.27 | 2,120,936 | -0.36(-2.30%) |
Apr 20, 2012 | 15.69 | 15.84 | 15.55 | 15.63 | 2,215,734 | -0.01(-0.05%) |
Apr 19, 2012 | 15.63 | 15.81 | 15.53 | 15.64 | 1,372,322 | +0.00(+0.00%) |
Apr 18, 2012 | 15.50 | 15.70 | 15.45 | 15.64 | 3,015,362 | +0.07(+0.47%) |
Apr 17, 2012 | 15.35 | 15.66 | 15.26 | 15.56 | 2,060,670 | +0.38(+2.48%) |
Apr 16, 2012 | 15.38 | 15.48 | 15.10 | 15.19 | 1,813,083 | -0.13(-0.85%) |
Apr 13, 2012 | 15.27 | 15.51 | 15.26 | 15.32 | 3,349,828 | -0.03(-0.21%) |
Apr 12, 2012 | 15.01 | 15.36 | 14.98 | 15.35 | 2,461,641 | +0.33(+2.18%) |
Apr 11, 2012 | 15.00 | 15.19 | 14.94 | 15.02 | 2,855,445 | +0.11(+0.77%) |
Apr 10, 2012 | 15.36 | 15.36 | 14.82 | 14.91 | 4,374,023 | -0.48(-3.13%) |
Apr 09, 2012 | 15.64 | 15.67 | 15.39 | 15.39 | 3,478,785 | -0.50(-3.14%) |
Apr 05, 2012 | 16.26 | 16.27 | 15.89 | 15.89 | 4,979,937 | -0.43(-2.61%) |
Apr 04, 2012 | 16.32 | 16.42 | 16.18 | 16.32 | 5,601,858 | +0.02(+0.15%) |
Apr 03, 2012 | 15.88 | 16.42 | 15.86 | 16.29 | 4,667,205 | +0.41(+2.57%) |
Apr 02, 2012 | 15.79 | 16.05 | 15.77 | 15.88 | 3,057,293 | +0.09(+0.57%) |
Mar 30, 2012 | 16.01 | 16.03 | 15.78 | 15.79 | 1,831,127 | -0.12(-0.77%) |
Mar 29, 2012 | 15.86 | 15.98 | 15.80 | 15.91 | 1,577,694 | -0.03(-0.21%) |
Mar 28, 2012 | 16.09 | 16.14 | 15.79 | 15.95 | 1,634,302 | -0.18(-1.12%) |
Mar 27, 2012 | 16.08 | 16.20 | 15.98 | 16.13 | 2,425,592 | +0.09(+0.56%) |
Mar 26, 2012 | 16.13 | 16.25 | 16.00 | 16.04 | 2,823,375 | +0.04(+0.26%) |
Mar 23, 2012 | 16.05 | 16.06 | 15.86 | 16.00 | 1,974,116 | -0.08(-0.51%) |
Mar 22, 2012 | 16.15 | 16.27 | 15.95 | 16.08 | 2,098,384 | -0.20(-1.26%) |
Mar 21, 2012 | 16.27 | 16.33 | 16.12 | 16.28 | 2,525,245 | +0.01(+0.05%) |
Mar 20, 2012 | 16.36 | 16.45 | 16.23 | 16.27 | 1,861,574 | -0.21(-1.29%) |
Mar 19, 2012 | 16.60 | 16.66 | 16.45 | 16.49 | 5,394,178 | -0.13(-0.79%) |
Mar 16, 2012 | 16.45 | 16.72 | 16.43 | 16.62 | 4,755,509 | +0.20(+1.25%) |
Mar 15, 2012 | 16.26 | 16.44 | 16.09 | 16.41 | 3,913,819 | +0.16(+0.96%) |
Mar 14, 2012 | 16.12 | 16.35 | 16.04 | 16.26 | 2,792,255 | +0.11(+0.71%) |
Mar 13, 2012 | 15.78 | 16.20 | 15.77 | 16.14 | 2,277,484 | +0.42(+2.65%) |
Mar 12, 2012 | 15.95 | 15.95 | 15.57 | 15.73 | 2,931,346 | -0.22(-1.38%) |
Mar 09, 2012 | 15.91 | 16.12 | 15.87 | 15.95 | 2,091,378 | +0.03(+0.21%) |
Mar 08, 2012 | 16.10 | 16.20 | 15.89 | 15.91 | 3,426,531 | -0.09(-0.56%) |
Mar 07, 2012 | 16.07 | 16.16 | 15.95 | 16.00 | 2,867,972 | -0.02(-0.15%) |
Mar 06, 2012 | 15.86 | 16.05 | 15.69 | 16.03 | 5,104,254 | -0.02(-0.10%) |
Mar 05, 2012 | 16.05 | 16.13 | 15.84 | 16.05 | 5,062,611 | -0.13(-0.81%) |
Mar 02, 2012 | 16.09 | 16.23 | 15.96 | 16.18 | 2,784,460 | +0.05(+0.30%) |
Mar 01, 2012 | 16.07 | 16.28 | 15.96 | 16.13 | 2,923,236 | +0.07(+0.46%) |
Feb 29, 2012 | 16.19 | 16.25 | 15.87 | 16.05 | 3,639,547 | -0.15(-0.91%) |
Feb 28, 2012 | 16.18 | 16.26 | 16.08 | 16.20 | 2,698,501 | -0.01(-0.05%) |
Feb 27, 2012 | 15.96 | 16.32 | 15.71 | 16.21 | 3,902,100 | +0.10(+0.61%) |
Feb 24, 2012 | 16.27 | 16.32 | 16.05 | 16.11 | 2,962,741 | -0.08(-0.50%) |
Feb 23, 2012 | 16.13 | 16.36 | 15.94 | 16.19 | 3,981,768 | +0.02(+0.15%) |
Feb 22, 2012 | 16.73 | 16.73 | 16.15 | 16.17 | 5,014,504 | -0.59(-3.54%) |
Feb 21, 2012 | 17.26 | 17.26 | 16.64 | 16.76 | 4,859,794 | -0.33(-1.95%) |
Feb 17, 2012 | 16.84 | 17.14 | 16.79 | 17.09 | 7,079,462 | +0.37(+2.19%) |
Feb 16, 2012 | 16.08 | 16.86 | 16.03 | 16.73 | 6,994,921 | +0.67(+4.20%) |
Feb 15, 2012 | 15.74 | 16.09 | 15.67 | 16.05 | 6,244,499 | +0.37(+2.33%) |
Feb 14, 2012 | 15.90 | 15.93 | 15.50 | 15.69 | 4,113,394 | -0.27(-1.68%) |
Feb 13, 2012 | 16.48 | 16.55 | 15.88 | 15.96 | 5,171,065 | -0.36(-2.19%) |
Feb 10, 2012 | 17.06 | 17.15 | 16.09 | 16.31 | 6,839,928 | -0.55(-3.28%) |
Feb 09, 2012 | 16.87 | 17.47 | 16.55 | 16.87 | 4,799,809 | +0.25(+1.52%) |
Feb 08, 2012 | 16.60 | 16.67 | 16.46 | 16.61 | 2,308,437 | -0.02(-0.10%) |
Feb 07, 2012 | 16.68 | 16.78 | 16.53 | 16.63 | 1,570,042 | -0.08(-0.49%) |
Feb 06, 2012 | 16.67 | 16.77 | 16.46 | 16.71 | 1,957,215 | -0.11(-0.68%) |
Feb 03, 2012 | 16.51 | 16.88 | 16.49 | 16.83 | 2,677,743 | +0.56(+3.45%) |
Feb 02, 2012 | 16.51 | 16.51 | 16.19 | 16.27 | 1,684,115 | -0.20(-1.23%) |