Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.84 | 16.04 | 15.55 | 15.88 | 2,163,845 | +0.04(+0.24%) |
Apr 27, 2012 | 16.06 | 16.09 | 15.72 | 15.85 | 1,927,336 | -0.13(-0.81%) |
Apr 26, 2012 | 15.79 | 16.09 | 15.69 | 15.98 | 1,557,515 | +0.15(+0.96%) |
Apr 25, 2012 | 15.60 | 15.86 | 15.48 | 15.82 | 2,106,025 | +0.40(+2.60%) |
Apr 24, 2012 | 15.76 | 15.76 | 15.32 | 15.42 | 3,408,782 | -0.37(-2.37%) |
Apr 23, 2012 | 15.93 | 15.98 | 15.70 | 15.80 | 2,993,900 | -0.36(-2.25%) |
Apr 20, 2012 | 16.10 | 16.33 | 16.06 | 16.16 | 2,095,746 | +0.15(+0.95%) |
Apr 19, 2012 | 16.17 | 16.24 | 15.92 | 16.01 | 2,212,796 | -0.20(-1.24%) |
Apr 18, 2012 | 16.18 | 16.42 | 16.10 | 16.21 | 1,698,738 | -0.02(-0.10%) |
Apr 17, 2012 | 16.07 | 16.37 | 16.06 | 16.23 | 2,021,019 | +0.30(+1.91%) |
Apr 16, 2012 | 16.09 | 16.11 | 15.84 | 15.92 | 2,044,926 | -0.09(-0.54%) |
Apr 13, 2012 | 16.07 | 16.19 | 15.87 | 16.01 | 1,440,452 | -0.10(-0.61%) |
Apr 12, 2012 | 16.02 | 16.18 | 15.99 | 16.11 | 2,682,336 | +0.11(+0.71%) |
Apr 11, 2012 | 16.14 | 16.28 | 15.95 | 15.99 | 2,154,012 | +0.02(+0.14%) |
Apr 10, 2012 | 16.56 | 16.63 | 15.94 | 15.97 | 2,650,916 | -0.59(-3.57%) |
Apr 09, 2012 | 16.33 | 16.59 | 16.27 | 16.56 | 2,797,603 | -0.04(-0.26%) |
Apr 05, 2012 | 16.72 | 16.92 | 16.58 | 16.61 | 2,125,273 | -0.18(-1.07%) |
Apr 04, 2012 | 17.05 | 17.08 | 16.68 | 16.78 | 2,664,590 | -0.41(-2.37%) |
Apr 03, 2012 | 17.06 | 17.30 | 17.05 | 17.19 | 2,554,277 | +0.08(+0.44%) |
Apr 02, 2012 | 16.95 | 17.21 | 16.77 | 17.12 | 2,539,794 | +0.16(+0.96%) |
Mar 30, 2012 | 17.19 | 17.25 | 16.93 | 16.95 | 2,281,623 | -0.13(-0.76%) |
Mar 29, 2012 | 16.82 | 17.13 | 16.66 | 17.08 | 2,483,418 | +0.07(+0.41%) |
Mar 28, 2012 | 17.29 | 17.31 | 16.82 | 17.01 | 2,192,272 | -0.24(-1.41%) |
Mar 27, 2012 | 17.48 | 17.58 | 17.25 | 17.26 | 2,453,119 | -0.18(-1.03%) |
Mar 26, 2012 | 17.48 | 17.53 | 17.29 | 17.44 | 3,984,418 | +0.16(+0.94%) |
Mar 23, 2012 | 17.54 | 17.55 | 16.95 | 17.27 | 4,289,113 | -0.23(-1.29%) |
Mar 22, 2012 | 17.41 | 17.65 | 17.29 | 17.50 | 2,483,365 | -0.05(-0.28%) |
Mar 21, 2012 | 17.43 | 17.64 | 17.37 | 17.55 | 3,140,948 | +0.09(+0.53%) |
Mar 20, 2012 | 17.47 | 17.56 | 17.38 | 17.46 | 3,595,394 | -0.13(-0.74%) |
Mar 19, 2012 | 17.63 | 17.86 | 17.31 | 17.59 | 3,997,938 | +0.05(+0.28%) |
Mar 16, 2012 | 17.76 | 17.80 | 17.46 | 17.54 | 5,133,921 | -0.24(-1.33%) |
Mar 15, 2012 | 17.52 | 18.11 | 17.35 | 17.77 | 16,457,008 | -2.01(-10.16%) |
Mar 14, 2012 | 19.83 | 20.03 | 19.57 | 19.79 | 3,749,601 | -0.01(-0.05%) |
Mar 13, 2012 | 19.70 | 19.82 | 19.15 | 19.80 | 2,867,397 | +0.11(+0.55%) |
Mar 12, 2012 | 19.46 | 19.94 | 19.41 | 19.69 | 3,667,678 | +0.31(+1.61%) |
Mar 09, 2012 | 19.19 | 19.56 | 19.10 | 19.38 | 1,968,012 | +0.27(+1.44%) |
Mar 08, 2012 | 18.63 | 19.14 | 18.58 | 19.10 | 2,214,540 | +0.58(+3.14%) |
Mar 07, 2012 | 18.39 | 18.58 | 18.19 | 18.52 | 1,186,977 | +0.19(+1.03%) |
Mar 06, 2012 | 18.54 | 18.59 | 18.24 | 18.33 | 1,194,855 | -0.44(-2.33%) |
Mar 05, 2012 | 18.82 | 18.87 | 18.63 | 18.77 | 903,630 | -0.15(-0.77%) |
Mar 02, 2012 | 19.22 | 19.27 | 18.77 | 18.91 | 1,851,182 | -0.36(-1.85%) |
Mar 01, 2012 | 18.80 | 19.40 | 18.74 | 19.27 | 2,269,538 | +0.59(+3.15%) |
Feb 29, 2012 | 18.93 | 19.03 | 18.55 | 18.68 | 1,620,168 | -0.18(-0.94%) |
Feb 28, 2012 | 18.53 | 18.90 | 18.53 | 18.86 | 1,100,699 | +0.33(+1.80%) |
Feb 27, 2012 | 18.31 | 18.73 | 18.25 | 18.52 | 1,438,570 | +0.16(+0.85%) |
Feb 24, 2012 | 18.48 | 18.63 | 18.14 | 18.37 | 2,662,985 | -0.17(-0.90%) |
Feb 23, 2012 | 18.51 | 18.63 | 18.33 | 18.53 | 2,150,907 | +0.01(+0.06%) |
Feb 22, 2012 | 18.62 | 18.75 | 18.42 | 18.52 | 1,402,811 | -0.05(-0.26%) |
Feb 21, 2012 | 19.12 | 19.12 | 18.53 | 18.57 | 1,723,099 | -0.54(-2.85%) |
Feb 17, 2012 | 19.10 | 19.38 | 18.96 | 19.12 | 1,315,497 | +0.10(+0.51%) |
Feb 16, 2012 | 18.78 | 19.18 | 18.78 | 19.02 | 2,177,577 | +0.21(+1.12%) |
Feb 15, 2012 | 18.56 | 19.02 | 18.23 | 18.81 | 3,216,595 | +0.39(+2.14%) |
Feb 14, 2012 | 18.25 | 18.46 | 18.07 | 18.42 | 1,792,554 | +0.09(+0.50%) |
Feb 13, 2012 | 18.52 | 18.57 | 18.16 | 18.32 | 1,665,750 | -0.04(-0.21%) |
Feb 10, 2012 | 18.39 | 18.56 | 18.09 | 18.36 | 3,013,825 | -0.31(-1.67%) |
Feb 09, 2012 | 18.21 | 18.90 | 18.09 | 18.67 | 4,176,112 | +0.52(+2.85%) |
Feb 08, 2012 | 17.71 | 18.68 | 17.60 | 18.16 | 5,502,972 | +0.63(+3.60%) |
Feb 07, 2012 | 17.48 | 18.06 | 17.44 | 17.53 | 4,974,150 | +0.29(+1.66%) |
Feb 06, 2012 | 17.09 | 17.26 | 16.98 | 17.24 | 1,389,875 | +0.09(+0.50%) |
Feb 03, 2012 | 16.93 | 17.21 | 16.87 | 17.15 | 2,741,600 | +0.47(+2.81%) |
Feb 02, 2012 | 17.22 | 17.22 | 16.58 | 16.69 | 3,137,463 | -0.46(-2.70%) |