Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.26 | 15.32 | 15.06 | 15.16 | 2,535,039 | -0.09(-0.59%) |
Apr 27, 2012 | 15.25 | 15.31 | 15.13 | 15.25 | 2,121,259 | +0.00(+0.03%) |
Apr 26, 2012 | 15.35 | 15.48 | 15.19 | 15.24 | 1,336,810 | -0.14(-0.90%) |
Apr 25, 2012 | 15.41 | 15.63 | 15.22 | 15.38 | 1,358,298 | +0.16(+1.03%) |
Apr 24, 2012 | 15.16 | 15.39 | 15.16 | 15.23 | 1,434,506 | +0.06(+0.38%) |
Apr 23, 2012 | 15.23 | 15.26 | 14.98 | 15.17 | 1,952,534 | -0.31(-2.00%) |
Apr 20, 2012 | 15.74 | 15.90 | 15.42 | 15.48 | 2,113,446 | -0.08(-0.52%) |
Apr 19, 2012 | 15.85 | 16.12 | 15.43 | 15.56 | 2,177,817 | -0.13(-0.80%) |
Apr 18, 2012 | 15.75 | 15.94 | 15.66 | 15.68 | 1,558,187 | -0.12(-0.74%) |
Apr 17, 2012 | 15.73 | 15.90 | 15.68 | 15.80 | 1,900,239 | +0.15(+0.95%) |
Apr 16, 2012 | 15.63 | 15.88 | 15.56 | 15.65 | 1,451,690 | +0.06(+0.40%) |
Apr 13, 2012 | 15.72 | 15.77 | 15.58 | 15.59 | 1,181,620 | -0.23(-1.45%) |
Apr 12, 2012 | 15.54 | 15.98 | 15.54 | 15.82 | 1,409,585 | +0.36(+2.35%) |
Apr 11, 2012 | 15.50 | 15.55 | 15.38 | 15.46 | 1,521,134 | +0.09(+0.61%) |
Apr 10, 2012 | 15.82 | 15.89 | 15.35 | 15.36 | 2,466,595 | -0.45(-2.86%) |
Apr 09, 2012 | 15.84 | 16.05 | 15.74 | 15.81 | 1,706,329 | -0.37(-2.27%) |
Apr 05, 2012 | 16.24 | 16.42 | 16.13 | 16.18 | 1,340,779 | -0.11(-0.69%) |
Apr 04, 2012 | 15.99 | 16.39 | 15.94 | 16.29 | 1,975,047 | +0.10(+0.64%) |
Apr 03, 2012 | 15.98 | 16.40 | 15.98 | 16.19 | 1,610,462 | +0.21(+1.29%) |
Apr 02, 2012 | 16.03 | 16.10 | 15.85 | 15.98 | 1,769,824 | -0.08(-0.50%) |
Mar 30, 2012 | 16.29 | 16.29 | 15.94 | 16.07 | 1,278,087 | -0.19(-1.16%) |
Mar 29, 2012 | 16.04 | 16.30 | 15.86 | 16.25 | 1,394,318 | +0.08(+0.47%) |
Mar 28, 2012 | 15.98 | 16.36 | 15.85 | 16.18 | 2,378,660 | +0.26(+1.61%) |
Mar 27, 2012 | 16.11 | 16.29 | 15.88 | 15.92 | 1,326,801 | -0.22(-1.36%) |
Mar 26, 2012 | 15.67 | 16.14 | 15.67 | 16.14 | 1,843,779 | +0.58(+3.75%) |
Mar 23, 2012 | 15.57 | 15.60 | 15.43 | 15.56 | 1,590,760 | +0.04(+0.26%) |
Mar 22, 2012 | 15.72 | 15.83 | 15.47 | 15.52 | 2,295,725 | -0.25(-1.56%) |
Mar 21, 2012 | 15.82 | 15.91 | 15.70 | 15.76 | 1,369,446 | -0.07(-0.43%) |
Mar 20, 2012 | 15.73 | 15.89 | 15.52 | 15.83 | 1,839,544 | +0.06(+0.40%) |
Mar 19, 2012 | 15.65 | 15.94 | 15.48 | 15.77 | 1,869,583 | +0.12(+0.76%) |
Mar 16, 2012 | 16.09 | 16.22 | 15.59 | 15.65 | 33,620,104 | -0.49(-3.02%) |
Mar 15, 2012 | 15.61 | 16.28 | 15.50 | 16.14 | 13,560,061 | +0.61(+3.93%) |
Mar 14, 2012 | 15.68 | 15.76 | 15.41 | 15.53 | 8,520,969 | -0.18(-1.11%) |
Mar 13, 2012 | 15.47 | 15.70 | 15.38 | 15.70 | 7,912,711 | +0.28(+1.82%) |
Mar 12, 2012 | 15.56 | 15.58 | 15.34 | 15.42 | 5,977,343 | -0.16(-1.02%) |
Mar 09, 2012 | 15.38 | 15.70 | 15.33 | 15.58 | 6,114,692 | +0.18(+1.18%) |
Mar 08, 2012 | 15.37 | 15.47 | 15.25 | 15.40 | 11,783,447 | +0.06(+0.42%) |
Mar 07, 2012 | 15.31 | 15.41 | 15.19 | 15.33 | 6,849,596 | +0.00(+0.03%) |
Mar 06, 2012 | 15.27 | 15.47 | 15.11 | 15.33 | 8,035,789 | -0.03(-0.22%) |
Mar 05, 2012 | 15.39 | 15.45 | 15.25 | 15.36 | 7,639,797 | -0.13(-0.87%) |
Mar 02, 2012 | 15.60 | 15.87 | 15.41 | 15.50 | 10,047,859 | -0.09(-0.59%) |
Mar 01, 2012 | 15.44 | 15.85 | 15.35 | 15.59 | 8,608,373 | +0.21(+1.39%) |
Feb 29, 2012 | 15.62 | 15.75 | 15.33 | 15.38 | 11,061,028 | -0.21(-1.35%) |
Feb 28, 2012 | 15.54 | 15.68 | 15.37 | 15.59 | 9,421,763 | +0.07(+0.45%) |
Feb 27, 2012 | 15.19 | 15.60 | 15.13 | 15.52 | 9,409,276 | +0.30(+1.97%) |
Feb 24, 2012 | 15.48 | 15.67 | 15.11 | 15.22 | 10,549,092 | -0.30(-1.96%) |
Feb 23, 2012 | 15.72 | 15.80 | 15.36 | 15.52 | 12,106,305 | -0.19(-1.23%) |
Feb 22, 2012 | 16.16 | 16.35 | 15.65 | 15.72 | 19,005,846 | -0.54(-3.30%) |
Feb 21, 2012 | 17.09 | 17.16 | 16.10 | 16.25 | 16,155,416 | -0.88(-5.12%) |
Feb 17, 2012 | 17.39 | 17.63 | 17.07 | 17.13 | 8,205,246 | -0.15(-0.90%) |
Feb 16, 2012 | 16.96 | 17.33 | 16.68 | 17.28 | 8,647,616 | +0.52(+3.10%) |
Feb 15, 2012 | 17.09 | 17.20 | 16.64 | 16.76 | 9,742,838 | -0.28(-1.65%) |
Feb 14, 2012 | 16.94 | 17.11 | 16.83 | 17.04 | 6,512,468 | +0.06(+0.33%) |
Feb 13, 2012 | 16.90 | 16.99 | 16.75 | 16.99 | 4,074,083 | +0.28(+1.68%) |
Feb 10, 2012 | 16.83 | 17.02 | 16.60 | 16.71 | 4,953,471 | -0.34(-2.01%) |
Feb 09, 2012 | 17.11 | 17.11 | 16.70 | 17.05 | 6,029,072 | +0.07(+0.41%) |
Feb 08, 2012 | 17.12 | 17.25 | 16.84 | 16.98 | 6,432,199 | -0.25(-1.44%) |
Feb 07, 2012 | 17.37 | 17.48 | 17.22 | 17.23 | 6,145,015 | -0.13(-0.77%) |
Feb 06, 2012 | 17.46 | 17.51 | 17.12 | 17.36 | 6,275,229 | -0.21(-1.20%) |
Feb 03, 2012 | 17.60 | 17.83 | 17.52 | 17.57 | 6,956,621 | +0.21(+1.21%) |
Feb 02, 2012 | 17.33 | 17.63 | 17.24 | 17.36 | 6,746,139 | -0.06(-0.32%) |