Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.88 | 15.07 | 14.83 | 14.93 | 9,422,525 | +0.11(+0.77%) |
Apr 27, 2012 | 14.72 | 14.95 | 14.71 | 14.82 | 7,526,392 | +0.23(+1.57%) |
Apr 26, 2012 | 14.36 | 14.63 | 14.33 | 14.59 | 4,635,522 | +0.19(+1.35%) |
Apr 25, 2012 | 14.56 | 14.63 | 14.25 | 14.40 | 5,486,730 | -0.05(-0.37%) |
Apr 24, 2012 | 14.38 | 14.50 | 14.32 | 14.45 | 4,348,984 | +0.09(+0.65%) |
Apr 23, 2012 | 14.07 | 14.42 | 14.05 | 14.36 | 6,964,306 | +0.04(+0.25%) |
Apr 20, 2012 | 14.30 | 14.43 | 14.24 | 14.32 | 7,343,749 | +0.06(+0.40%) |
Apr 19, 2012 | 14.35 | 14.52 | 14.21 | 14.26 | 6,884,157 | -0.04(-0.30%) |
Apr 18, 2012 | 14.28 | 14.35 | 14.15 | 14.31 | 9,516,029 | -0.05(-0.32%) |
Apr 17, 2012 | 14.44 | 14.66 | 14.35 | 14.35 | 10,341,011 | -0.01(-0.05%) |
Apr 16, 2012 | 14.64 | 14.77 | 14.35 | 14.36 | 16,018,194 | -0.58(-3.87%) |
Apr 13, 2012 | 14.97 | 15.13 | 14.88 | 14.94 | 7,088,981 | -0.05(-0.34%) |
Apr 12, 2012 | 14.87 | 15.29 | 14.81 | 14.99 | 17,135,516 | +0.09(+0.60%) |
Apr 11, 2012 | 15.18 | 15.19 | 14.84 | 14.90 | 8,451,677 | -0.11(-0.77%) |
Apr 10, 2012 | 15.20 | 15.30 | 14.99 | 15.01 | 10,905,080 | -0.23(-1.48%) |
Apr 09, 2012 | 14.93 | 15.35 | 14.93 | 15.24 | 7,883,734 | +0.12(+0.78%) |
Apr 05, 2012 | 15.17 | 15.41 | 15.00 | 15.12 | 7,362,267 | -0.17(-1.08%) |
Apr 04, 2012 | 15.11 | 15.31 | 14.99 | 15.29 | 10,896,053 | +0.07(+0.45%) |
Apr 03, 2012 | 15.60 | 15.63 | 15.08 | 15.22 | 17,216,466 | -0.37(-2.39%) |
Apr 02, 2012 | 15.57 | 15.68 | 15.44 | 15.59 | 12,746,647 | +0.03(+0.18%) |
Mar 30, 2012 | 15.62 | 15.79 | 15.53 | 15.56 | 9,861,220 | +0.04(+0.28%) |
Mar 29, 2012 | 15.49 | 15.61 | 15.40 | 15.52 | 6,993,883 | -0.11(-0.73%) |
Mar 28, 2012 | 15.70 | 15.76 | 15.48 | 15.63 | 10,180,708 | -0.16(-1.00%) |
Mar 27, 2012 | 16.26 | 16.29 | 15.78 | 15.79 | 8,610,934 | -0.43(-2.68%) |
Mar 26, 2012 | 16.06 | 16.28 | 15.95 | 16.23 | 11,780,293 | +0.43(+2.75%) |
Mar 23, 2012 | 15.53 | 15.92 | 15.50 | 15.79 | 6,707,613 | +0.23(+1.45%) |
Mar 22, 2012 | 15.49 | 15.68 | 15.40 | 15.57 | 9,612,409 | -0.11(-0.71%) |
Mar 21, 2012 | 15.71 | 15.80 | 15.52 | 15.68 | 7,304,530 | -0.04(-0.25%) |
Mar 20, 2012 | 15.91 | 15.91 | 15.67 | 15.72 | 6,253,387 | -0.27(-1.71%) |
Mar 19, 2012 | 15.83 | 16.13 | 15.82 | 15.99 | 5,381,317 | +0.13(+0.81%) |
Mar 16, 2012 | 15.88 | 15.94 | 15.65 | 15.86 | 10,674,636 | +0.10(+0.66%) |
Mar 15, 2012 | 15.81 | 15.94 | 15.61 | 15.76 | 7,724,058 | -0.00(-0.02%) |
Mar 14, 2012 | 15.83 | 15.92 | 15.68 | 15.76 | 7,585,224 | -0.05(-0.30%) |
Mar 13, 2012 | 15.76 | 15.91 | 15.66 | 15.81 | 11,461,685 | +0.09(+0.59%) |
Mar 12, 2012 | 15.70 | 15.75 | 15.45 | 15.71 | 8,392,669 | -0.04(-0.27%) |
Mar 09, 2012 | 15.67 | 15.79 | 15.48 | 15.76 | 8,073,752 | +0.09(+0.60%) |
Mar 08, 2012 | 15.47 | 15.73 | 15.27 | 15.66 | 16,536,585 | +0.39(+2.56%) |
Mar 07, 2012 | 15.01 | 15.53 | 15.01 | 15.27 | 8,321,861 | +0.20(+1.33%) |
Mar 06, 2012 | 15.17 | 15.33 | 15.00 | 15.07 | 7,692,760 | -0.27(-1.78%) |
Mar 05, 2012 | 15.17 | 15.39 | 14.97 | 15.34 | 6,534,811 | +0.20(+1.35%) |
Mar 02, 2012 | 15.26 | 15.47 | 15.06 | 15.14 | 7,519,953 | -0.19(-1.26%) |
Mar 01, 2012 | 14.92 | 15.37 | 14.92 | 15.33 | 14,946,667 | +0.42(+2.82%) |
Feb 29, 2012 | 14.97 | 15.23 | 14.87 | 14.91 | 14,242,492 | -0.04(-0.29%) |
Feb 28, 2012 | 15.27 | 15.29 | 14.83 | 14.96 | 21,340,404 | -0.34(-2.21%) |
Feb 27, 2012 | 15.30 | 15.48 | 15.14 | 15.29 | 12,941,688 | -0.09(-0.58%) |
Feb 24, 2012 | 15.75 | 15.79 | 15.36 | 15.38 | 8,161,380 | -0.30(-1.90%) |
Feb 23, 2012 | 15.58 | 15.91 | 15.54 | 15.68 | 8,313,101 | +0.06(+0.39%) |
Feb 22, 2012 | 15.75 | 15.94 | 15.61 | 15.62 | 10,646,704 | -0.10(-0.66%) |
Feb 21, 2012 | 15.61 | 15.81 | 15.53 | 15.72 | 9,018,346 | +0.13(+0.85%) |
Feb 17, 2012 | 15.90 | 15.97 | 15.53 | 15.59 | 9,898,133 | -0.23(-1.47%) |
Feb 16, 2012 | 15.66 | 15.97 | 15.63 | 15.82 | 9,561,763 | +0.14(+0.89%) |
Feb 15, 2012 | 15.94 | 16.15 | 15.59 | 15.68 | 11,647,298 | -0.11(-0.73%) |
Feb 14, 2012 | 15.47 | 16.03 | 15.46 | 15.80 | 11,798,735 | +0.19(+1.24%) |
Feb 13, 2012 | 15.87 | 16.01 | 15.48 | 15.61 | 12,447,827 | -0.22(-1.36%) |
Feb 10, 2012 | 15.92 | 16.07 | 15.72 | 15.82 | 9,758,636 | -0.27(-1.70%) |
Feb 09, 2012 | 16.06 | 16.24 | 15.73 | 16.09 | 9,902,257 | -0.04(-0.24%) |
Feb 08, 2012 | 15.85 | 16.30 | 15.83 | 16.13 | 22,172,888 | +0.37(+2.35%) |
Feb 07, 2012 | 15.90 | 16.15 | 15.50 | 15.76 | 16,289,878 | -0.18(-1.13%) |
Feb 06, 2012 | 15.87 | 16.16 | 15.71 | 15.94 | 15,270,030 | +0.16(+1.00%) |
Feb 03, 2012 | 15.47 | 15.89 | 15.43 | 15.78 | 14,951,729 | +0.51(+3.34%) |
Feb 02, 2012 | 14.88 | 15.43 | 14.72 | 15.27 | 10,386,143 | +0.24(+1.62%) |