Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.96 | 14.96 | 14.83 | 14.90 | 4,448,267 | +0.05(+0.32%) |
Apr 27, 2012 | 14.97 | 14.99 | 14.85 | 14.85 | 7,363,104 | -0.21(-1.42%) |
Apr 26, 2012 | 14.83 | 15.15 | 14.81 | 15.07 | 6,993,588 | -0.21(-1.40%) |
Apr 25, 2012 | 15.41 | 15.45 | 15.20 | 15.28 | 6,680,667 | -0.69(-4.30%) |
Apr 24, 2012 | 15.74 | 15.98 | 15.71 | 15.97 | 4,139,088 | +0.28(+1.81%) |
Apr 23, 2012 | 15.66 | 15.71 | 15.45 | 15.68 | 5,337,464 | -0.49(-3.03%) |
Apr 20, 2012 | 16.12 | 16.31 | 16.05 | 16.17 | 3,362,409 | +0.31(+1.94%) |
Apr 19, 2012 | 15.94 | 16.06 | 15.71 | 15.86 | 3,347,984 | -0.01(-0.05%) |
Apr 18, 2012 | 15.82 | 16.01 | 15.82 | 15.87 | 2,877,043 | -0.13(-0.84%) |
Apr 17, 2012 | 15.93 | 16.07 | 15.79 | 16.01 | 6,545,405 | +0.48(+3.10%) |
Apr 16, 2012 | 15.54 | 15.59 | 15.37 | 15.52 | 3,129,427 | +0.24(+1.60%) |
Apr 13, 2012 | 15.52 | 15.52 | 15.28 | 15.28 | 2,338,644 | -0.46(-2.91%) |
Apr 12, 2012 | 15.57 | 15.81 | 15.56 | 15.74 | 3,584,293 | +0.30(+1.94%) |
Apr 11, 2012 | 15.55 | 15.55 | 15.37 | 15.44 | 4,904,607 | +0.25(+1.66%) |
Apr 10, 2012 | 15.45 | 15.53 | 15.18 | 15.19 | 3,310,739 | -0.43(-2.73%) |
Apr 09, 2012 | 15.55 | 15.63 | 15.40 | 15.61 | 1,346,391 | -0.12(-0.75%) |
Apr 05, 2012 | 15.55 | 15.75 | 15.53 | 15.73 | 2,198,369 | -0.05(-0.30%) |
Apr 04, 2012 | 15.75 | 15.83 | 15.68 | 15.78 | 3,648,521 | -0.36(-2.20%) |
Apr 03, 2012 | 16.36 | 16.39 | 16.02 | 16.13 | 2,807,742 | -0.21(-1.30%) |
Apr 02, 2012 | 16.16 | 16.42 | 16.11 | 16.35 | 2,304,914 | +0.23(+1.42%) |
Mar 30, 2012 | 16.10 | 16.21 | 15.88 | 16.12 | 6,227,220 | +0.32(+2.05%) |
Mar 29, 2012 | 15.76 | 15.84 | 15.70 | 15.79 | 6,482,491 | -0.16(-0.99%) |
Mar 28, 2012 | 16.11 | 16.11 | 15.82 | 15.95 | 2,248,632 | -0.07(-0.44%) |
Mar 27, 2012 | 16.22 | 16.24 | 16.01 | 16.02 | 2,572,911 | -0.25(-1.55%) |
Mar 26, 2012 | 16.24 | 16.31 | 16.19 | 16.27 | 3,164,026 | +0.21(+1.33%) |
Mar 23, 2012 | 15.90 | 16.10 | 15.81 | 16.06 | 1,956,644 | +0.20(+1.24%) |
Mar 22, 2012 | 15.77 | 15.94 | 15.73 | 15.86 | 3,077,994 | -0.28(-1.76%) |
Mar 21, 2012 | 16.27 | 16.30 | 16.10 | 16.15 | 1,569,621 | -0.13(-0.78%) |
Mar 20, 2012 | 16.31 | 16.37 | 16.19 | 16.27 | 1,890,017 | -0.30(-1.81%) |
Mar 19, 2012 | 16.58 | 16.65 | 16.52 | 16.57 | 4,728,747 | +0.09(+0.53%) |
Mar 16, 2012 | 16.61 | 16.67 | 16.43 | 16.49 | 2,821,535 | -0.09(-0.57%) |
Mar 15, 2012 | 16.45 | 16.63 | 16.38 | 16.58 | 3,099,844 | +0.27(+1.65%) |
Mar 14, 2012 | 16.23 | 16.37 | 16.20 | 16.31 | 3,562,586 | +0.00(+0.00%) |
Mar 13, 2012 | 16.18 | 16.35 | 16.12 | 16.31 | 2,777,426 | +0.28(+1.77%) |
Mar 12, 2012 | 16.03 | 16.05 | 15.89 | 16.03 | 2,421,435 | +0.05(+0.30%) |
Mar 09, 2012 | 15.94 | 16.05 | 15.88 | 15.98 | 3,338,932 | -0.03(-0.20%) |
Mar 08, 2012 | 15.90 | 16.08 | 15.79 | 16.01 | 2,633,515 | +0.36(+2.32%) |
Mar 07, 2012 | 15.63 | 15.71 | 15.54 | 15.65 | 2,839,837 | +0.29(+1.90%) |
Mar 06, 2012 | 15.52 | 15.53 | 15.26 | 15.36 | 4,293,769 | -0.74(-4.61%) |
Mar 05, 2012 | 16.19 | 16.20 | 16.03 | 16.10 | 2,349,280 | -0.17(-1.02%) |
Mar 02, 2012 | 16.27 | 16.30 | 16.12 | 16.27 | 2,387,098 | -0.08(-0.48%) |
Mar 01, 2012 | 16.34 | 16.40 | 16.20 | 16.35 | 2,683,232 | +0.17(+1.02%) |
Feb 29, 2012 | 16.47 | 16.50 | 16.13 | 16.18 | 2,680,693 | -0.32(-1.91%) |
Feb 28, 2012 | 16.33 | 16.56 | 16.28 | 16.50 | 2,212,108 | +0.07(+0.43%) |
Feb 27, 2012 | 16.20 | 16.48 | 16.17 | 16.42 | 2,805,349 | -0.09(-0.57%) |
Feb 24, 2012 | 16.54 | 16.64 | 16.48 | 16.52 | 1,628,307 | +0.02(+0.10%) |
Feb 23, 2012 | 16.29 | 16.51 | 16.16 | 16.50 | 3,124,925 | +0.11(+0.67%) |
Feb 22, 2012 | 16.29 | 16.43 | 16.19 | 16.39 | 3,434,838 | -0.06(-0.34%) |
Feb 21, 2012 | 16.48 | 16.57 | 16.38 | 16.45 | 4,536,410 | -0.16(-0.95%) |
Feb 17, 2012 | 16.58 | 16.68 | 16.46 | 16.61 | 3,910,141 | -0.06(-0.33%) |
Feb 16, 2012 | 16.30 | 16.76 | 16.27 | 16.66 | 13,671,553 | -0.45(-2.63%) |
Feb 15, 2012 | 17.04 | 17.12 | 16.95 | 17.11 | 4,159,449 | +0.18(+1.07%) |
Feb 14, 2012 | 16.97 | 17.01 | 16.76 | 16.93 | 2,680,322 | -0.21(-1.24%) |
Feb 13, 2012 | 17.18 | 17.19 | 17.01 | 17.14 | 1,686,649 | +0.18(+1.07%) |
Feb 10, 2012 | 16.90 | 17.03 | 16.85 | 16.96 | 1,749,280 | -0.28(-1.60%) |
Feb 09, 2012 | 17.21 | 17.32 | 17.06 | 17.24 | 2,375,278 | +0.16(+0.92%) |
Feb 08, 2012 | 17.06 | 17.15 | 16.90 | 17.08 | 2,419,299 | +0.08(+0.46%) |
Feb 07, 2012 | 16.87 | 17.06 | 16.79 | 17.00 | 2,200,562 | -0.10(-0.60%) |
Feb 06, 2012 | 16.99 | 17.17 | 16.97 | 17.10 | 1,663,948 | -0.20(-1.14%) |
Feb 03, 2012 | 17.11 | 17.34 | 17.10 | 17.30 | 2,596,857 | +0.19(+1.11%) |
Feb 02, 2012 | 17.10 | 17.15 | 17.05 | 17.11 | 1,975,757 | +0.08(+0.46%) |