Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.04 | 15.06 | 14.84 | 14.94 | 6,192,211 | -0.16(-1.04%) |
Apr 27, 2012 | 15.13 | 15.18 | 14.91 | 15.10 | 6,383,608 | +0.02(+0.16%) |
Apr 26, 2012 | 14.70 | 15.15 | 14.53 | 15.07 | 8,935,084 | +0.37(+2.49%) |
Apr 25, 2012 | 14.61 | 14.74 | 14.51 | 14.71 | 6,011,356 | +0.25(+1.75%) |
Apr 24, 2012 | 14.33 | 14.54 | 14.25 | 14.45 | 5,914,994 | +0.19(+1.31%) |
Apr 23, 2012 | 14.23 | 14.30 | 14.16 | 14.27 | 7,852,338 | -0.28(-1.90%) |
Apr 20, 2012 | 14.70 | 14.76 | 14.53 | 14.54 | 5,808,264 | -0.07(-0.45%) |
Apr 19, 2012 | 14.78 | 14.82 | 14.53 | 14.61 | 6,581,451 | -0.13(-0.86%) |
Apr 18, 2012 | 14.98 | 14.98 | 14.72 | 14.74 | 8,937,476 | -0.34(-2.27%) |
Apr 17, 2012 | 15.01 | 15.22 | 14.89 | 15.08 | 6,991,504 | +0.23(+1.58%) |
Apr 16, 2012 | 15.03 | 15.12 | 14.72 | 14.85 | 4,617,442 | -0.02(-0.12%) |
Apr 13, 2012 | 15.23 | 15.25 | 14.86 | 14.86 | 5,256,341 | -0.40(-2.60%) |
Apr 12, 2012 | 14.97 | 15.30 | 14.96 | 15.26 | 7,100,501 | +0.34(+2.26%) |
Apr 11, 2012 | 15.00 | 15.06 | 14.85 | 14.92 | 11,372,442 | +0.22(+1.47%) |
Apr 10, 2012 | 15.13 | 15.19 | 14.69 | 14.71 | 11,942,734 | -0.45(-2.94%) |
Apr 09, 2012 | 15.36 | 15.36 | 15.09 | 15.15 | 8,195,382 | -0.50(-3.19%) |
Apr 05, 2012 | 15.54 | 15.72 | 15.42 | 15.65 | 6,327,967 | +0.02(+0.15%) |
Apr 04, 2012 | 15.80 | 15.99 | 15.60 | 15.63 | 6,152,080 | -0.37(-2.29%) |
Apr 03, 2012 | 16.02 | 16.10 | 15.86 | 15.99 | 5,150,070 | -0.11(-0.67%) |
Apr 02, 2012 | 15.98 | 16.18 | 15.87 | 16.10 | 5,657,621 | +0.06(+0.37%) |
Mar 30, 2012 | 15.86 | 16.05 | 15.67 | 16.04 | 6,821,239 | +0.32(+2.07%) |
Mar 29, 2012 | 15.67 | 15.77 | 15.57 | 15.72 | 5,496,750 | -0.11(-0.68%) |
Mar 28, 2012 | 15.92 | 16.00 | 15.62 | 15.83 | 4,479,762 | -0.10(-0.60%) |
Mar 27, 2012 | 16.17 | 16.20 | 15.92 | 15.92 | 5,046,809 | -0.22(-1.38%) |
Mar 26, 2012 | 15.99 | 16.14 | 15.92 | 16.14 | 7,140,398 | +0.33(+2.09%) |
Mar 23, 2012 | 15.54 | 15.87 | 15.48 | 15.81 | 6,948,661 | +0.31(+1.98%) |
Mar 22, 2012 | 15.72 | 15.77 | 15.47 | 15.51 | 7,951,116 | -0.36(-2.27%) |
Mar 21, 2012 | 15.74 | 15.95 | 15.67 | 15.87 | 8,137,573 | +0.19(+1.23%) |
Mar 20, 2012 | 15.69 | 15.77 | 15.52 | 15.68 | 4,039,526 | -0.14(-0.91%) |
Mar 19, 2012 | 15.69 | 15.98 | 15.62 | 15.82 | 6,532,434 | +0.10(+0.61%) |
Mar 16, 2012 | 15.86 | 15.90 | 15.64 | 15.72 | 7,671,619 | -0.14(-0.87%) |
Mar 15, 2012 | 15.64 | 15.92 | 15.50 | 15.86 | 6,059,394 | +0.24(+1.54%) |
Mar 14, 2012 | 15.61 | 15.66 | 15.42 | 15.62 | 7,822,999 | -0.01(-0.08%) |
Mar 13, 2012 | 15.13 | 15.64 | 15.06 | 15.63 | 9,545,170 | +0.56(+3.71%) |
Mar 12, 2012 | 14.95 | 15.07 | 14.86 | 15.07 | 6,209,637 | +0.11(+0.76%) |
Mar 09, 2012 | 14.71 | 15.04 | 14.69 | 14.96 | 4,708,757 | +0.16(+1.10%) |
Mar 08, 2012 | 14.76 | 14.84 | 14.64 | 14.80 | 4,194,484 | +0.20(+1.40%) |
Mar 07, 2012 | 14.46 | 14.62 | 14.40 | 14.59 | 5,004,453 | +0.23(+1.59%) |
Mar 06, 2012 | 14.44 | 14.52 | 14.29 | 14.36 | 6,435,968 | -0.32(-2.21%) |
Mar 05, 2012 | 14.80 | 14.82 | 14.58 | 14.69 | 6,400,055 | -0.21(-1.41%) |
Mar 02, 2012 | 14.93 | 15.06 | 14.90 | 14.90 | 4,102,540 | -0.07(-0.44%) |
Mar 01, 2012 | 14.77 | 15.08 | 14.70 | 14.97 | 5,296,503 | +0.07(+0.44%) |
Feb 29, 2012 | 15.01 | 15.16 | 14.83 | 14.90 | 7,262,067 | -0.11(-0.76%) |
Feb 28, 2012 | 14.94 | 15.10 | 14.88 | 15.01 | 8,708,104 | +0.11(+0.77%) |
Feb 27, 2012 | 14.85 | 15.01 | 14.70 | 14.90 | 5,861,832 | -0.07(-0.44%) |
Feb 24, 2012 | 15.03 | 15.04 | 14.89 | 14.97 | 4,498,289 | -0.04(-0.28%) |
Feb 23, 2012 | 14.84 | 15.03 | 14.77 | 15.01 | 5,131,275 | +0.11(+0.77%) |
Feb 22, 2012 | 14.92 | 15.03 | 14.85 | 14.89 | 6,923,222 | -0.02(-0.16%) |
Feb 21, 2012 | 14.90 | 15.01 | 14.86 | 14.92 | 7,359,362 | +0.13(+0.91%) |
Feb 17, 2012 | 14.89 | 14.93 | 14.72 | 14.78 | 6,122,285 | -0.02(-0.12%) |
Feb 16, 2012 | 14.28 | 14.81 | 14.25 | 14.80 | 7,910,890 | +0.53(+3.69%) |
Feb 15, 2012 | 14.44 | 14.49 | 14.20 | 14.28 | 4,864,593 | -0.06(-0.42%) |
Feb 14, 2012 | 14.48 | 14.48 | 14.23 | 14.34 | 6,143,096 | -0.25(-1.68%) |
Feb 13, 2012 | 14.63 | 14.71 | 14.48 | 14.58 | 4,238,030 | +0.16(+1.08%) |
Feb 10, 2012 | 14.42 | 14.59 | 14.37 | 14.42 | 5,935,598 | -0.20(-1.39%) |
Feb 09, 2012 | 14.65 | 14.75 | 14.54 | 14.63 | 8,623,392 | +0.07(+0.49%) |
Feb 08, 2012 | 14.52 | 14.61 | 14.48 | 14.56 | 8,122,337 | +0.02(+0.16%) |
Feb 07, 2012 | 14.16 | 14.56 | 14.07 | 14.53 | 7,682,717 | +0.23(+1.63%) |
Feb 06, 2012 | 14.17 | 14.39 | 14.10 | 14.30 | 6,286,044 | +0.01(+0.04%) |
Feb 03, 2012 | 14.09 | 14.31 | 14.03 | 14.29 | 9,380,212 | +0.44(+3.15%) |
Feb 02, 2012 | 13.87 | 13.95 | 13.74 | 13.86 | 4,830,002 | -0.02(-0.13%) |