Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.03 | 15.38 | 14.90 | 15.34 | 2,536,748 | +0.12(+0.78%) |
Apr 27, 2012 | 15.27 | 15.43 | 15.10 | 15.22 | 1,195,700 | +0.13(+0.89%) |
Apr 26, 2012 | 14.94 | 15.16 | 14.77 | 15.09 | 1,949,478 | +0.31(+2.13%) |
Apr 25, 2012 | 14.61 | 14.84 | 14.41 | 14.77 | 2,357,249 | +0.25(+1.73%) |
Apr 24, 2012 | 14.59 | 14.77 | 14.42 | 14.52 | 1,476,548 | -0.03(-0.22%) |
Apr 23, 2012 | 14.86 | 14.86 | 14.25 | 14.55 | 2,659,842 | -0.53(-3.49%) |
Apr 20, 2012 | 15.28 | 15.41 | 15.06 | 15.08 | 966,634 | -0.07(-0.47%) |
Apr 19, 2012 | 15.38 | 15.61 | 15.14 | 15.15 | 1,788,973 | -0.13(-0.82%) |
Apr 18, 2012 | 15.40 | 15.53 | 15.14 | 15.28 | 2,323,105 | -0.24(-1.52%) |
Apr 17, 2012 | 15.47 | 15.71 | 15.25 | 15.51 | 2,401,868 | +0.06(+0.41%) |
Apr 16, 2012 | 15.83 | 15.87 | 15.36 | 15.45 | 2,163,544 | -0.30(-1.90%) |
Apr 13, 2012 | 16.02 | 16.03 | 15.63 | 15.75 | 2,403,244 | -0.29(-1.81%) |
Apr 12, 2012 | 15.73 | 16.23 | 15.73 | 16.04 | 1,801,773 | +0.28(+1.80%) |
Apr 11, 2012 | 15.95 | 16.17 | 15.70 | 15.76 | 1,522,702 | -0.22(-1.38%) |
Apr 10, 2012 | 15.84 | 16.11 | 15.69 | 15.98 | 1,991,071 | +0.15(+0.94%) |
Apr 09, 2012 | 15.97 | 16.18 | 15.80 | 15.83 | 1,301,686 | -0.14(-0.89%) |
Apr 05, 2012 | 16.51 | 16.60 | 15.90 | 15.97 | 3,827,332 | -0.59(-3.56%) |
Apr 04, 2012 | 16.50 | 16.65 | 16.10 | 16.56 | 3,496,119 | -0.24(-1.41%) |
Apr 03, 2012 | 17.47 | 17.50 | 16.61 | 16.80 | 3,045,001 | -0.75(-4.29%) |
Apr 02, 2012 | 17.37 | 17.85 | 17.26 | 17.55 | 2,114,126 | +0.20(+1.18%) |
Mar 30, 2012 | 17.31 | 17.37 | 16.85 | 17.34 | 2,323,399 | +0.30(+1.75%) |
Mar 29, 2012 | 16.46 | 17.05 | 16.29 | 17.05 | 2,822,899 | +0.59(+3.58%) |
Mar 28, 2012 | 16.97 | 17.00 | 16.39 | 16.46 | 2,010,511 | -0.59(-3.46%) |
Mar 27, 2012 | 17.20 | 17.28 | 17.00 | 17.05 | 1,226,759 | -0.16(-0.91%) |
Mar 26, 2012 | 17.23 | 17.38 | 17.03 | 17.20 | 1,528,812 | +0.19(+1.11%) |
Mar 23, 2012 | 16.79 | 17.25 | 16.79 | 17.01 | 1,496,449 | +0.32(+1.93%) |
Mar 22, 2012 | 16.51 | 16.73 | 16.38 | 16.69 | 1,673,799 | -0.11(-0.66%) |
Mar 21, 2012 | 17.06 | 17.18 | 16.67 | 16.80 | 1,756,577 | -0.14(-0.84%) |
Mar 20, 2012 | 16.59 | 16.99 | 16.46 | 16.94 | 2,223,182 | +0.09(+0.51%) |
Mar 19, 2012 | 16.68 | 17.12 | 16.68 | 16.86 | 2,252,510 | +0.12(+0.70%) |
Mar 16, 2012 | 17.05 | 17.24 | 16.68 | 16.74 | 5,317,506 | -0.36(-2.11%) |
Mar 15, 2012 | 17.23 | 17.29 | 16.87 | 17.10 | 2,423,071 | -0.07(-0.41%) |
Mar 14, 2012 | 17.38 | 17.41 | 16.97 | 17.17 | 3,576,116 | -0.42(-2.41%) |
Mar 13, 2012 | 17.62 | 17.96 | 17.49 | 17.60 | 2,801,938 | -0.01(-0.04%) |
Mar 12, 2012 | 18.50 | 18.53 | 17.54 | 17.60 | 4,150,731 | -0.98(-5.29%) |
Mar 09, 2012 | 18.37 | 18.89 | 18.15 | 18.59 | 1,230,643 | +0.17(+0.94%) |
Mar 08, 2012 | 18.62 | 18.78 | 18.31 | 18.41 | 1,643,388 | +0.04(+0.21%) |
Mar 07, 2012 | 18.26 | 18.58 | 17.99 | 18.37 | 1,483,364 | +0.18(+0.99%) |
Mar 06, 2012 | 18.25 | 18.38 | 17.87 | 18.19 | 2,601,713 | -0.47(-2.53%) |
Mar 05, 2012 | 19.13 | 19.20 | 18.44 | 18.67 | 2,591,730 | -0.63(-3.26%) |
Mar 02, 2012 | 19.91 | 19.94 | 19.17 | 19.29 | 2,099,256 | -0.56(-2.81%) |
Mar 01, 2012 | 19.89 | 20.10 | 19.50 | 19.85 | 2,692,355 | +0.19(+0.95%) |
Feb 29, 2012 | 20.95 | 21.28 | 19.43 | 19.67 | 5,816,220 | -0.93(-4.54%) |
Feb 28, 2012 | 20.20 | 20.65 | 20.11 | 20.60 | 3,072,424 | +0.67(+3.35%) |
Feb 27, 2012 | 20.07 | 20.18 | 19.64 | 19.93 | 1,361,817 | -0.16(-0.82%) |
Feb 24, 2012 | 20.29 | 20.43 | 19.93 | 20.10 | 1,736,908 | -0.20(-0.97%) |
Feb 23, 2012 | 20.08 | 20.60 | 19.79 | 20.29 | 4,081,108 | +0.53(+2.70%) |
Feb 22, 2012 | 19.23 | 19.77 | 19.12 | 19.76 | 3,128,569 | +0.44(+2.28%) |
Feb 21, 2012 | 19.00 | 19.38 | 18.86 | 19.32 | 2,046,296 | +0.51(+2.71%) |
Feb 17, 2012 | 18.84 | 19.15 | 18.72 | 18.81 | 1,719,562 | -0.04(-0.21%) |
Feb 16, 2012 | 18.31 | 18.89 | 18.22 | 18.85 | 2,133,996 | +0.31(+1.69%) |
Feb 15, 2012 | 18.65 | 18.90 | 18.37 | 18.54 | 2,167,917 | -0.08(-0.42%) |
Feb 14, 2012 | 18.58 | 18.72 | 18.32 | 18.61 | 1,682,461 | -0.03(-0.17%) |
Feb 13, 2012 | 18.94 | 18.97 | 18.54 | 18.65 | 1,583,728 | -0.20(-1.04%) |
Feb 10, 2012 | 18.58 | 18.92 | 18.21 | 18.84 | 2,444,693 | +0.02(+0.08%) |
Feb 09, 2012 | 18.85 | 18.96 | 18.54 | 18.83 | 2,585,107 | +0.21(+1.14%) |
Feb 08, 2012 | 18.80 | 18.94 | 18.51 | 18.61 | 1,481,127 | -0.09(-0.46%) |
Feb 07, 2012 | 18.65 | 19.01 | 18.33 | 18.70 | 1,785,375 | +0.02(+0.08%) |
Feb 06, 2012 | 18.64 | 18.85 | 18.49 | 18.68 | 1,244,667 | -0.17(-0.92%) |
Feb 03, 2012 | 18.68 | 19.02 | 18.28 | 18.86 | 2,026,483 | -0.01(-0.04%) |
Feb 02, 2012 | 18.64 | 19.11 | 18.54 | 18.86 | 2,262,706 | +0.24(+1.31%) |