Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.06 | 16.06 | 15.69 | 15.97 | 1,133,564 | -0.13(-0.83%) |
Apr 27, 2012 | 15.99 | 16.14 | 15.73 | 16.11 | 839,965 | +0.11(+0.70%) |
Apr 26, 2012 | 15.64 | 15.99 | 15.64 | 15.99 | 1,684,567 | +0.30(+1.93%) |
Apr 25, 2012 | 15.38 | 15.73 | 15.35 | 15.69 | 1,084,607 | +0.50(+3.28%) |
Apr 24, 2012 | 14.98 | 15.35 | 14.98 | 15.19 | 688,018 | +0.26(+1.74%) |
Apr 23, 2012 | 14.82 | 15.02 | 14.73 | 14.93 | 646,647 | -0.13(-0.89%) |
Apr 20, 2012 | 15.23 | 15.37 | 15.05 | 15.07 | 565,639 | +0.01(+0.09%) |
Apr 19, 2012 | 15.12 | 15.32 | 14.90 | 15.05 | 964,180 | -0.02(-0.14%) |
Apr 18, 2012 | 15.10 | 15.34 | 14.98 | 15.07 | 737,081 | -0.08(-0.56%) |
Apr 17, 2012 | 15.26 | 15.43 | 15.08 | 15.16 | 1,132,186 | +0.11(+0.70%) |
Apr 16, 2012 | 14.91 | 15.17 | 14.69 | 15.05 | 737,678 | +0.27(+1.85%) |
Apr 13, 2012 | 15.28 | 15.29 | 14.76 | 14.78 | 789,372 | -0.59(-3.84%) |
Apr 12, 2012 | 15.00 | 15.43 | 14.96 | 15.37 | 635,347 | +0.37(+2.48%) |
Apr 11, 2012 | 14.91 | 15.00 | 14.83 | 15.00 | 435,226 | +0.30(+2.06%) |
Apr 10, 2012 | 15.15 | 15.21 | 14.61 | 14.69 | 979,737 | -0.45(-2.97%) |
Apr 09, 2012 | 15.09 | 15.26 | 14.96 | 15.14 | 657,772 | -0.25(-1.60%) |
Apr 05, 2012 | 15.24 | 15.49 | 15.22 | 15.39 | 571,469 | +0.01(+0.09%) |
Apr 04, 2012 | 15.68 | 15.83 | 15.29 | 15.38 | 1,947,812 | -0.58(-3.61%) |
Apr 03, 2012 | 16.01 | 16.01 | 15.58 | 15.95 | 1,010,060 | -0.05(-0.31%) |
Apr 02, 2012 | 15.91 | 16.12 | 15.76 | 16.00 | 863,108 | +0.07(+0.44%) |
Mar 30, 2012 | 16.16 | 16.16 | 15.77 | 15.93 | 572,677 | -0.04(-0.26%) |
Mar 29, 2012 | 15.90 | 16.05 | 15.57 | 15.97 | 876,174 | -0.08(-0.48%) |
Mar 28, 2012 | 15.65 | 16.05 | 15.65 | 16.05 | 714,630 | +0.37(+2.38%) |
Mar 27, 2012 | 15.88 | 15.99 | 15.67 | 15.68 | 602,997 | -0.26(-1.63%) |
Mar 26, 2012 | 16.02 | 16.17 | 15.83 | 15.94 | 1,104,177 | +0.05(+0.31%) |
Mar 23, 2012 | 15.76 | 16.02 | 15.57 | 15.89 | 1,414,192 | +0.18(+1.12%) |
Mar 22, 2012 | 15.73 | 15.85 | 15.56 | 15.71 | 792,798 | -0.27(-1.67%) |
Mar 21, 2012 | 16.28 | 16.29 | 15.95 | 15.98 | 611,562 | -0.24(-1.47%) |
Mar 20, 2012 | 16.24 | 16.35 | 15.97 | 16.22 | 902,931 | -0.30(-1.83%) |
Mar 19, 2012 | 16.30 | 16.82 | 16.07 | 16.52 | 772,404 | +0.18(+1.07%) |
Mar 16, 2012 | 16.33 | 16.51 | 16.16 | 16.35 | 787,769 | -0.04(-0.21%) |
Mar 15, 2012 | 15.96 | 16.42 | 15.78 | 16.38 | 725,442 | +0.46(+2.91%) |
Mar 14, 2012 | 15.98 | 16.23 | 15.71 | 15.92 | 491,772 | -0.15(-0.96%) |
Mar 13, 2012 | 15.63 | 16.08 | 15.49 | 16.07 | 874,842 | +0.62(+4.00%) |
Mar 12, 2012 | 15.59 | 15.63 | 15.26 | 15.45 | 364,934 | -0.17(-1.08%) |
Mar 09, 2012 | 15.43 | 15.93 | 15.41 | 15.62 | 631,388 | +0.16(+1.05%) |
Mar 08, 2012 | 15.24 | 15.50 | 15.10 | 15.46 | 889,274 | +0.36(+2.37%) |
Mar 07, 2012 | 14.96 | 15.18 | 14.80 | 15.10 | 546,563 | +0.25(+1.70%) |
Mar 06, 2012 | 15.02 | 15.11 | 14.82 | 14.85 | 809,397 | -0.41(-2.72%) |
Mar 05, 2012 | 15.14 | 15.33 | 15.01 | 15.26 | 442,944 | +0.06(+0.42%) |
Mar 02, 2012 | 15.48 | 15.52 | 15.18 | 15.20 | 908,730 | -0.27(-1.77%) |
Mar 01, 2012 | 15.47 | 15.72 | 15.42 | 15.47 | 634,434 | +0.10(+0.64%) |
Feb 29, 2012 | 16.09 | 16.20 | 15.33 | 15.38 | 1,795,406 | -0.72(-4.45%) |
Feb 28, 2012 | 15.92 | 16.11 | 15.75 | 16.09 | 803,026 | +0.19(+1.19%) |
Feb 27, 2012 | 15.71 | 16.14 | 15.56 | 15.90 | 461,620 | +0.09(+0.58%) |
Feb 24, 2012 | 16.11 | 16.16 | 15.75 | 15.81 | 585,691 | -0.32(-1.96%) |
Feb 23, 2012 | 15.74 | 16.21 | 15.67 | 16.13 | 804,760 | +0.39(+2.46%) |
Feb 22, 2012 | 16.61 | 16.65 | 15.63 | 15.74 | 2,006,612 | -0.99(-5.92%) |
Feb 21, 2012 | 16.62 | 16.80 | 16.46 | 16.73 | 798,442 | +0.15(+0.89%) |
Feb 17, 2012 | 16.54 | 16.79 | 16.40 | 16.59 | 653,138 | +0.13(+0.77%) |
Feb 16, 2012 | 16.05 | 16.59 | 16.04 | 16.46 | 795,257 | +0.40(+2.49%) |
Feb 15, 2012 | 16.07 | 16.22 | 15.97 | 16.06 | 604,070 | +0.01(+0.04%) |
Feb 14, 2012 | 16.24 | 16.24 | 15.90 | 16.05 | 444,311 | -0.25(-1.55%) |
Feb 13, 2012 | 16.15 | 16.37 | 16.11 | 16.30 | 410,150 | +0.34(+2.11%) |
Feb 10, 2012 | 16.10 | 16.12 | 15.90 | 15.97 | 553,037 | -0.39(-2.41%) |
Feb 09, 2012 | 16.31 | 16.45 | 15.88 | 16.36 | 881,722 | +0.08(+0.47%) |
Feb 08, 2012 | 16.06 | 16.34 | 15.83 | 16.28 | 1,045,280 | +0.22(+1.36%) |
Feb 07, 2012 | 15.85 | 16.25 | 15.83 | 16.07 | 1,161,405 | +0.09(+0.57%) |
Feb 06, 2012 | 15.96 | 16.12 | 15.92 | 15.97 | 882,896 | -0.08(-0.52%) |
Feb 03, 2012 | 15.78 | 16.13 | 15.75 | 16.06 | 1,158,242 | +0.51(+3.25%) |
Feb 02, 2012 | 15.17 | 15.59 | 15.10 | 15.55 | 1,125,258 | +0.34(+2.22%) |