Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.71 | 15.73 | 15.34 | 15.40 | 8,759,476 | -0.36(-2.28%) |
Apr 27, 2012 | 15.65 | 15.88 | 15.54 | 15.76 | 7,032,628 | +0.21(+1.35%) |
Apr 26, 2012 | 15.29 | 15.64 | 15.29 | 15.55 | 4,966,327 | +0.16(+1.04%) |
Apr 25, 2012 | 15.37 | 15.48 | 15.25 | 15.39 | 5,163,262 | +0.14(+0.92%) |
Apr 24, 2012 | 15.27 | 15.37 | 15.14 | 15.25 | 9,586,223 | -0.04(-0.26%) |
Apr 23, 2012 | 15.57 | 15.62 | 15.28 | 15.29 | 10,809,021 | -0.37(-2.33%) |
Apr 20, 2012 | 15.77 | 15.77 | 15.56 | 15.65 | 5,726,691 | -0.01(-0.03%) |
Apr 19, 2012 | 15.94 | 15.98 | 15.55 | 15.66 | 8,381,505 | -0.30(-1.91%) |
Apr 18, 2012 | 15.99 | 16.09 | 15.88 | 15.96 | 6,627,011 | -0.02(-0.09%) |
Apr 17, 2012 | 15.73 | 16.02 | 15.60 | 15.98 | 7,563,606 | +0.32(+2.01%) |
Apr 16, 2012 | 15.61 | 15.77 | 15.53 | 15.66 | 5,096,692 | +0.13(+0.87%) |
Apr 13, 2012 | 15.55 | 15.66 | 15.44 | 15.53 | 9,263,153 | -0.13(-0.83%) |
Apr 12, 2012 | 15.65 | 15.80 | 15.64 | 15.66 | 11,185,776 | +0.04(+0.22%) |
Apr 11, 2012 | 15.70 | 15.73 | 15.57 | 15.62 | 8,596,959 | +0.14(+0.94%) |
Apr 10, 2012 | 15.86 | 15.92 | 15.38 | 15.48 | 14,361,901 | -0.44(-2.76%) |
Apr 09, 2012 | 15.81 | 15.93 | 15.77 | 15.92 | 7,475,118 | -0.14(-0.87%) |
Apr 05, 2012 | 16.00 | 16.15 | 15.89 | 16.06 | 10,490,506 | -0.01(-0.06%) |
Apr 04, 2012 | 16.41 | 16.47 | 15.96 | 16.07 | 14,019,576 | -0.43(-2.61%) |
Apr 03, 2012 | 16.40 | 16.57 | 16.38 | 16.50 | 10,181,777 | +0.00(+0.00%) |
Apr 02, 2012 | 16.24 | 16.59 | 16.22 | 16.50 | 11,701,178 | +0.31(+1.91%) |
Mar 30, 2012 | 16.58 | 16.64 | 16.16 | 16.19 | 16,827,380 | -0.33(-2.00%) |
Mar 29, 2012 | 16.45 | 16.54 | 16.34 | 16.52 | 7,620,344 | -0.01(-0.06%) |
Mar 28, 2012 | 16.61 | 16.66 | 16.39 | 16.53 | 8,738,026 | -0.09(-0.54%) |
Mar 27, 2012 | 16.86 | 16.90 | 16.59 | 16.62 | 7,955,098 | -0.22(-1.31%) |
Mar 26, 2012 | 16.72 | 16.88 | 16.72 | 16.84 | 6,708,772 | +0.26(+1.57%) |
Mar 23, 2012 | 16.84 | 16.84 | 16.49 | 16.58 | 9,701,441 | -0.16(-0.93%) |
Mar 22, 2012 | 16.51 | 16.83 | 16.48 | 16.73 | 7,726,911 | +0.09(+0.57%) |
Mar 21, 2012 | 16.68 | 16.75 | 16.49 | 16.64 | 7,016,905 | -0.13(-0.78%) |
Mar 20, 2012 | 16.41 | 16.93 | 16.27 | 16.77 | 8,823,127 | +0.31(+1.88%) |
Mar 19, 2012 | 16.36 | 16.48 | 16.23 | 16.46 | 6,590,079 | +0.04(+0.24%) |
Mar 16, 2012 | 16.45 | 16.55 | 16.30 | 16.42 | 13,048,886 | -0.07(-0.42%) |
Mar 15, 2012 | 15.99 | 16.51 | 15.83 | 16.49 | 16,181,429 | +0.54(+3.39%) |
Mar 14, 2012 | 15.61 | 16.02 | 15.61 | 15.95 | 11,507,860 | +0.41(+2.64%) |
Mar 13, 2012 | 15.41 | 15.58 | 15.40 | 15.54 | 10,812,374 | +0.14(+0.91%) |
Mar 12, 2012 | 15.40 | 15.46 | 15.19 | 15.40 | 6,418,384 | +0.00(+0.00%) |
Mar 09, 2012 | 15.37 | 15.57 | 15.31 | 15.40 | 6,444,251 | +0.03(+0.16%) |
Mar 08, 2012 | 15.44 | 15.60 | 15.27 | 15.38 | 8,912,436 | -0.04(-0.23%) |
Mar 07, 2012 | 15.38 | 15.51 | 15.25 | 15.41 | 8,375,265 | +0.04(+0.29%) |
Mar 06, 2012 | 14.93 | 15.37 | 14.88 | 15.37 | 15,352,894 | +0.31(+2.09%) |
Mar 05, 2012 | 15.38 | 15.60 | 14.94 | 15.05 | 9,862,883 | -0.30(-1.99%) |
Mar 02, 2012 | 15.49 | 15.56 | 15.14 | 15.36 | 15,813,050 | -0.03(-0.18%) |
Mar 01, 2012 | 14.84 | 15.39 | 14.75 | 15.38 | 19,618,486 | +0.72(+4.92%) |
Feb 29, 2012 | 15.70 | 15.70 | 14.37 | 14.66 | 43,536,668 | -1.34(-8.38%) |
Feb 28, 2012 | 15.34 | 16.08 | 15.29 | 16.00 | 15,160,526 | +0.76(+4.99%) |
Feb 27, 2012 | 15.19 | 15.32 | 15.13 | 15.24 | 4,915,890 | -0.04(-0.26%) |
Feb 24, 2012 | 15.42 | 15.42 | 15.23 | 15.28 | 5,326,105 | -0.08(-0.52%) |
Feb 23, 2012 | 15.28 | 15.48 | 15.26 | 15.36 | 5,618,961 | +0.10(+0.66%) |
Feb 22, 2012 | 15.18 | 15.30 | 15.01 | 15.26 | 5,818,746 | +0.09(+0.59%) |
Feb 21, 2012 | 15.18 | 15.24 | 15.11 | 15.17 | 5,590,288 | +0.02(+0.13%) |
Feb 17, 2012 | 15.15 | 15.32 | 15.10 | 15.15 | 5,849,448 | +0.01(+0.07%) |
Feb 16, 2012 | 15.13 | 15.23 | 15.01 | 15.14 | 4,887,589 | +0.10(+0.66%) |
Feb 15, 2012 | 14.91 | 15.22 | 14.90 | 15.04 | 9,355,870 | +0.14(+0.94%) |
Feb 14, 2012 | 14.89 | 14.94 | 14.69 | 14.90 | 6,434,360 | +0.01(+0.07%) |
Feb 13, 2012 | 14.88 | 14.94 | 14.74 | 14.89 | 4,854,192 | +0.13(+0.88%) |
Feb 10, 2012 | 14.60 | 14.77 | 14.46 | 14.76 | 9,785,051 | +0.05(+0.34%) |
Feb 09, 2012 | 14.99 | 15.00 | 14.52 | 14.71 | 11,111,645 | -0.18(-1.21%) |
Feb 08, 2012 | 14.96 | 15.00 | 14.86 | 14.89 | 7,684,942 | -0.07(-0.47%) |
Feb 07, 2012 | 14.86 | 15.01 | 14.78 | 14.96 | 5,979,411 | +0.08(+0.54%) |
Feb 06, 2012 | 14.78 | 14.93 | 14.70 | 14.88 | 4,743,061 | +0.11(+0.74%) |
Feb 03, 2012 | 14.68 | 14.94 | 14.61 | 14.77 | 8,651,182 | +0.28(+1.93%) |
Feb 02, 2012 | 14.67 | 14.69 | 14.35 | 14.49 | 14,877,718 | -0.20(-1.36%) |