Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.95 | 16.06 | 15.45 | 15.56 | 2,230,926 | -0.51(-3.16%) |
Apr 27, 2012 | 15.24 | 16.11 | 15.20 | 16.07 | 2,524,749 | +0.84(+5.52%) |
Apr 26, 2012 | 14.79 | 15.31 | 14.77 | 15.23 | 1,234,438 | +0.35(+2.34%) |
Apr 25, 2012 | 14.96 | 15.05 | 14.56 | 14.88 | 2,481,310 | +0.23(+1.59%) |
Apr 24, 2012 | 14.76 | 14.82 | 14.46 | 14.65 | 1,248,343 | -0.09(-0.61%) |
Apr 23, 2012 | 14.70 | 14.81 | 14.25 | 14.74 | 963,863 | -0.26(-1.73%) |
Apr 20, 2012 | 15.17 | 15.27 | 14.98 | 15.00 | 705,768 | +0.02(+0.11%) |
Apr 19, 2012 | 15.10 | 15.18 | 14.79 | 14.98 | 1,216,384 | -0.11(-0.74%) |
Apr 18, 2012 | 15.02 | 15.18 | 14.95 | 15.09 | 841,992 | -0.06(-0.38%) |
Apr 17, 2012 | 14.92 | 15.31 | 14.88 | 15.15 | 971,279 | +0.42(+2.87%) |
Apr 16, 2012 | 14.67 | 14.85 | 14.40 | 14.73 | 1,248,421 | +0.16(+1.13%) |
Apr 13, 2012 | 15.05 | 15.05 | 14.52 | 14.57 | 1,136,115 | -0.62(-4.07%) |
Apr 12, 2012 | 14.33 | 15.24 | 14.31 | 15.18 | 1,386,202 | +0.92(+6.45%) |
Apr 11, 2012 | 14.38 | 14.51 | 14.19 | 14.26 | 1,409,639 | +0.17(+1.20%) |
Apr 10, 2012 | 14.56 | 14.67 | 14.06 | 14.10 | 1,549,958 | -0.55(-3.75%) |
Apr 09, 2012 | 14.44 | 14.79 | 14.42 | 14.64 | 1,239,601 | -0.15(-1.04%) |
Apr 05, 2012 | 14.64 | 15.00 | 14.64 | 14.80 | 982,855 | +0.09(+0.61%) |
Apr 04, 2012 | 14.68 | 14.78 | 14.49 | 14.71 | 1,611,753 | -0.28(-1.84%) |
Apr 03, 2012 | 14.96 | 15.13 | 14.81 | 14.98 | 1,144,167 | -0.04(-0.28%) |
Apr 02, 2012 | 15.29 | 15.32 | 14.82 | 15.03 | 1,846,198 | -0.35(-2.27%) |
Mar 30, 2012 | 15.55 | 15.63 | 15.21 | 15.37 | 1,586,149 | +0.03(+0.21%) |
Mar 29, 2012 | 14.83 | 15.50 | 14.80 | 15.34 | 1,480,068 | +0.34(+2.26%) |
Mar 28, 2012 | 15.14 | 15.19 | 14.80 | 15.00 | 1,309,819 | -0.18(-1.18%) |
Mar 27, 2012 | 15.44 | 15.45 | 15.17 | 15.18 | 1,117,379 | -0.20(-1.31%) |
Mar 26, 2012 | 15.41 | 15.49 | 15.11 | 15.39 | 1,558,795 | +0.25(+1.64%) |
Mar 23, 2012 | 15.09 | 15.16 | 14.81 | 15.14 | 1,410,785 | +0.14(+0.95%) |
Mar 22, 2012 | 15.19 | 15.31 | 14.93 | 14.99 | 1,284,137 | -0.43(-2.78%) |
Mar 21, 2012 | 15.59 | 15.63 | 15.31 | 15.42 | 1,215,726 | -0.10(-0.65%) |
Mar 20, 2012 | 15.90 | 16.04 | 15.43 | 15.52 | 1,276,199 | -0.58(-3.58%) |
Mar 19, 2012 | 16.18 | 16.48 | 16.07 | 16.10 | 1,013,948 | -0.14(-0.88%) |
Mar 16, 2012 | 16.25 | 16.42 | 16.22 | 16.24 | 1,235,714 | +0.03(+0.16%) |
Mar 15, 2012 | 15.98 | 16.25 | 15.83 | 16.22 | 904,985 | +0.26(+1.62%) |
Mar 14, 2012 | 16.00 | 16.17 | 15.79 | 15.96 | 748,815 | -0.06(-0.36%) |
Mar 13, 2012 | 15.78 | 16.04 | 15.65 | 16.01 | 1,358,228 | +0.42(+2.68%) |
Mar 12, 2012 | 15.97 | 16.01 | 15.22 | 15.60 | 2,213,344 | -0.36(-2.25%) |
Mar 09, 2012 | 15.69 | 16.07 | 15.63 | 15.96 | 977,317 | +0.24(+1.55%) |
Mar 08, 2012 | 15.33 | 15.74 | 15.24 | 15.71 | 1,307,424 | +0.60(+3.95%) |
Mar 07, 2012 | 14.88 | 15.17 | 14.77 | 15.12 | 1,598,165 | +0.36(+2.47%) |
Mar 06, 2012 | 15.27 | 15.32 | 14.64 | 14.75 | 2,265,634 | -0.84(-5.36%) |
Mar 05, 2012 | 15.78 | 15.78 | 15.53 | 15.59 | 1,053,046 | -0.22(-1.40%) |
Mar 02, 2012 | 16.22 | 16.31 | 15.74 | 15.81 | 1,172,412 | -0.49(-2.99%) |
Mar 01, 2012 | 16.38 | 16.54 | 16.22 | 16.29 | 921,531 | -0.08(-0.48%) |
Feb 29, 2012 | 16.56 | 16.92 | 16.37 | 16.37 | 1,210,723 | -0.11(-0.67%) |
Feb 28, 2012 | 16.70 | 16.91 | 16.32 | 16.48 | 910,207 | -0.13(-0.76%) |
Feb 27, 2012 | 15.80 | 16.72 | 15.77 | 16.61 | 1,408,324 | +0.64(+4.01%) |
Feb 24, 2012 | 16.00 | 16.32 | 15.88 | 15.97 | 1,487,785 | +0.06(+0.40%) |
Feb 23, 2012 | 16.15 | 16.15 | 15.74 | 15.91 | 2,131,562 | -0.25(-1.54%) |
Feb 22, 2012 | 16.39 | 16.52 | 15.89 | 16.16 | 1,522,383 | -0.30(-1.80%) |
Feb 21, 2012 | 16.60 | 16.79 | 16.33 | 16.45 | 1,019,144 | -0.03(-0.19%) |
Feb 17, 2012 | 16.78 | 16.80 | 16.47 | 16.48 | 824,587 | -0.18(-1.08%) |
Feb 16, 2012 | 16.21 | 16.67 | 16.03 | 16.66 | 1,247,112 | +0.52(+3.24%) |
Feb 15, 2012 | 16.41 | 16.48 | 15.96 | 16.14 | 2,180,601 | -0.09(-0.55%) |
Feb 14, 2012 | 16.83 | 16.83 | 16.06 | 16.23 | 3,547,417 | -0.61(-3.64%) |
Feb 13, 2012 | 17.06 | 17.18 | 16.63 | 16.84 | 1,790,021 | +0.06(+0.35%) |
Feb 10, 2012 | 16.94 | 17.18 | 16.73 | 16.79 | 1,515,028 | -0.40(-2.31%) |
Feb 09, 2012 | 17.49 | 17.95 | 16.66 | 17.18 | 5,096,681 | -0.93(-5.11%) |
Feb 08, 2012 | 18.19 | 18.40 | 17.95 | 18.11 | 1,995,893 | -0.06(-0.32%) |
Feb 07, 2012 | 18.03 | 18.45 | 17.94 | 18.17 | 1,560,494 | +0.05(+0.26%) |
Feb 06, 2012 | 18.12 | 18.24 | 17.76 | 18.12 | 1,492,828 | -0.14(-0.78%) |
Feb 03, 2012 | 17.42 | 18.30 | 17.35 | 18.26 | 3,545,319 | +1.29(+7.60%) |
Feb 02, 2012 | 17.31 | 17.36 | 16.94 | 16.97 | 1,255,803 | -0.27(-1.59%) |