Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.42 | 15.47 | 15.41 | 15.45 | 1,806,422 | +0.06(+0.38%) |
Apr 27, 2012 | 15.33 | 15.41 | 15.29 | 15.39 | 2,367,675 | -0.06(-0.38%) |
Apr 26, 2012 | 15.30 | 15.48 | 15.27 | 15.45 | 2,800,343 | +0.03(+0.22%) |
Apr 25, 2012 | 15.40 | 15.45 | 15.36 | 15.42 | 1,878,493 | +0.06(+0.38%) |
Apr 24, 2012 | 15.45 | 15.51 | 15.33 | 15.36 | 8,807,720 | -0.08(-0.49%) |
Apr 23, 2012 | 15.40 | 15.46 | 15.24 | 15.44 | 4,497,944 | -0.47(-2.97%) |
Apr 20, 2012 | 15.88 | 15.98 | 15.83 | 15.91 | 3,273,606 | -0.01(-0.05%) |
Apr 19, 2012 | 15.98 | 16.07 | 15.84 | 15.92 | 2,548,515 | -0.11(-0.68%) |
Apr 18, 2012 | 15.98 | 16.08 | 15.95 | 16.03 | 2,949,788 | -0.13(-0.83%) |
Apr 17, 2012 | 16.05 | 16.22 | 16.01 | 16.16 | 2,594,423 | +0.47(+2.98%) |
Apr 16, 2012 | 15.82 | 15.88 | 15.68 | 15.69 | 1,703,517 | +0.02(+0.13%) |
Apr 13, 2012 | 15.86 | 15.87 | 15.65 | 15.67 | 4,105,042 | -0.59(-3.63%) |
Apr 12, 2012 | 15.93 | 16.28 | 15.93 | 16.26 | 3,325,763 | +0.44(+2.77%) |
Apr 11, 2012 | 15.87 | 15.92 | 15.80 | 15.82 | 1,431,726 | +0.13(+0.83%) |
Apr 10, 2012 | 15.87 | 15.93 | 15.65 | 15.69 | 4,437,448 | -0.28(-1.77%) |
Apr 09, 2012 | 15.98 | 16.01 | 15.87 | 15.98 | 1,309,528 | -0.30(-1.81%) |
Apr 05, 2012 | 16.20 | 16.31 | 16.17 | 16.27 | 3,364,302 | +0.03(+0.16%) |
Apr 04, 2012 | 16.34 | 16.34 | 16.15 | 16.25 | 2,404,068 | -0.24(-1.48%) |
Apr 03, 2012 | 16.54 | 16.61 | 16.40 | 16.49 | 2,294,707 | -0.00(-0.03%) |
Apr 02, 2012 | 16.28 | 16.52 | 16.19 | 16.49 | 2,888,400 | +0.24(+1.48%) |
Mar 30, 2012 | 16.18 | 16.25 | 16.10 | 16.25 | 3,815,373 | +0.47(+2.96%) |
Mar 29, 2012 | 15.76 | 15.81 | 15.62 | 15.79 | 2,861,745 | -0.02(-0.13%) |
Mar 28, 2012 | 15.91 | 15.91 | 15.71 | 15.81 | 3,020,078 | -0.28(-1.73%) |
Mar 27, 2012 | 16.08 | 16.13 | 16.05 | 16.08 | 3,259,529 | +0.04(+0.26%) |
Mar 26, 2012 | 15.96 | 16.05 | 15.93 | 16.04 | 2,485,514 | -0.07(-0.42%) |
Mar 23, 2012 | 16.06 | 16.14 | 15.97 | 16.11 | 2,236,691 | +0.17(+1.06%) |
Mar 22, 2012 | 16.01 | 16.03 | 15.89 | 15.94 | 2,787,334 | -0.61(-3.69%) |
Mar 21, 2012 | 16.62 | 16.62 | 16.52 | 16.55 | 2,820,592 | +0.23(+1.42%) |
Mar 20, 2012 | 16.39 | 16.44 | 16.26 | 16.32 | 4,725,101 | -0.23(-1.40%) |
Mar 19, 2012 | 16.52 | 16.61 | 16.45 | 16.55 | 1,759,771 | -0.21(-1.28%) |
Mar 16, 2012 | 16.73 | 16.79 | 16.71 | 16.77 | 4,243,039 | -0.26(-1.53%) |
Mar 15, 2012 | 16.99 | 17.05 | 16.85 | 17.03 | 2,254,290 | -0.22(-1.27%) |
Mar 14, 2012 | 17.32 | 17.37 | 17.18 | 17.25 | 3,259,169 | -0.21(-1.21%) |
Mar 13, 2012 | 17.18 | 17.46 | 17.16 | 17.46 | 2,751,886 | +0.48(+2.83%) |
Mar 12, 2012 | 16.94 | 16.98 | 16.84 | 16.98 | 2,824,090 | -0.04(-0.25%) |
Mar 09, 2012 | 17.01 | 17.13 | 17.00 | 17.02 | 3,412,918 | +0.38(+2.28%) |
Mar 08, 2012 | 16.56 | 16.64 | 16.50 | 16.64 | 2,538,437 | +0.35(+2.17%) |
Mar 07, 2012 | 16.26 | 16.32 | 16.20 | 16.29 | 2,035,470 | +0.17(+1.05%) |
Mar 06, 2012 | 16.22 | 16.23 | 16.03 | 16.12 | 6,011,148 | -0.62(-3.72%) |
Mar 05, 2012 | 16.85 | 16.89 | 16.73 | 16.74 | 3,517,952 | -0.42(-2.45%) |
Mar 02, 2012 | 17.14 | 17.18 | 17.09 | 17.16 | 2,100,545 | -0.16(-0.92%) |
Mar 01, 2012 | 17.25 | 17.39 | 17.16 | 17.32 | 5,163,943 | +0.12(+0.69%) |
Feb 29, 2012 | 17.46 | 17.48 | 17.21 | 17.21 | 3,290,013 | -0.16(-0.92%) |
Feb 28, 2012 | 17.22 | 17.37 | 17.22 | 17.37 | 3,701,036 | +0.43(+2.54%) |
Feb 27, 2012 | 16.86 | 16.97 | 16.76 | 16.94 | 6,484,628 | -0.59(-3.37%) |
Feb 24, 2012 | 17.47 | 17.58 | 17.46 | 17.53 | 3,146,809 | -0.07(-0.38%) |
Feb 23, 2012 | 17.58 | 17.62 | 17.52 | 17.59 | 2,160,883 | -0.14(-0.81%) |
Feb 22, 2012 | 17.69 | 17.75 | 17.58 | 17.74 | 3,500,029 | -0.43(-2.37%) |
Feb 21, 2012 | 18.12 | 18.19 | 18.04 | 18.17 | 2,619,195 | +0.14(+0.80%) |
Feb 17, 2012 | 18.00 | 18.05 | 17.94 | 18.02 | 1,684,524 | +0.08(+0.47%) |
Feb 16, 2012 | 17.74 | 17.96 | 17.71 | 17.94 | 3,828,890 | +0.27(+1.53%) |
Feb 15, 2012 | 17.74 | 17.78 | 17.63 | 17.67 | 3,603,158 | +0.32(+1.85%) |
Feb 14, 2012 | 17.34 | 17.39 | 17.25 | 17.35 | 1,531,263 | +0.05(+0.29%) |
Feb 13, 2012 | 17.36 | 17.37 | 17.21 | 17.30 | 1,985,783 | +0.29(+1.73%) |
Feb 10, 2012 | 17.05 | 17.08 | 16.96 | 17.00 | 3,322,173 | -0.28(-1.61%) |
Feb 09, 2012 | 17.36 | 17.37 | 17.25 | 17.28 | 1,647,323 | +0.06(+0.34%) |
Feb 08, 2012 | 17.16 | 17.27 | 17.15 | 17.22 | 2,547,021 | +0.19(+1.14%) |
Feb 07, 2012 | 17.01 | 17.09 | 16.94 | 17.03 | 3,562,921 | -0.26(-1.51%) |
Feb 06, 2012 | 17.14 | 17.29 | 17.11 | 17.29 | 3,950,985 | -0.05(-0.29%) |
Feb 03, 2012 | 17.12 | 17.36 | 17.11 | 17.34 | 4,998,946 | +0.49(+2.90%) |
Feb 02, 2012 | 16.76 | 16.89 | 16.73 | 16.85 | 2,792,428 | +0.10(+0.60%) |