Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.73 | 15.76 | 15.64 | 15.74 | 13,665,975 | +0.04(+0.25%) |
Apr 27, 2012 | 15.63 | 15.75 | 15.62 | 15.71 | 16,682,608 | +0.10(+0.63%) |
Apr 26, 2012 | 15.49 | 15.63 | 15.39 | 15.61 | 18,823,180 | +0.12(+0.76%) |
Apr 25, 2012 | 15.50 | 15.55 | 15.29 | 15.49 | 24,023,362 | -0.00(-0.03%) |
Apr 24, 2012 | 15.53 | 15.61 | 15.45 | 15.50 | 17,862,410 | -0.03(-0.19%) |
Apr 23, 2012 | 15.54 | 15.57 | 15.44 | 15.52 | 12,449,367 | -0.06(-0.41%) |
Apr 20, 2012 | 15.55 | 15.69 | 15.49 | 15.59 | 17,085,352 | +0.05(+0.35%) |
Apr 19, 2012 | 15.50 | 15.55 | 15.40 | 15.53 | 14,491,798 | +0.06(+0.38%) |
Apr 18, 2012 | 15.40 | 15.52 | 15.36 | 15.48 | 16,483,377 | +0.02(+0.16%) |
Apr 17, 2012 | 15.39 | 15.45 | 15.27 | 15.45 | 14,079,835 | +0.11(+0.73%) |
Apr 16, 2012 | 15.42 | 15.47 | 15.32 | 15.34 | 14,058,446 | -0.05(-0.35%) |
Apr 13, 2012 | 15.30 | 15.53 | 15.26 | 15.39 | 36,496,124 | +0.09(+0.57%) |
Apr 12, 2012 | 15.25 | 15.31 | 15.18 | 15.30 | 10,982,811 | +0.05(+0.32%) |
Apr 11, 2012 | 15.24 | 15.40 | 15.22 | 15.26 | 22,299,466 | +0.13(+0.84%) |
Apr 10, 2012 | 15.25 | 15.26 | 15.12 | 15.13 | 20,701,456 | -0.10(-0.67%) |
Apr 09, 2012 | 15.18 | 15.29 | 15.17 | 15.23 | 16,796,830 | -0.10(-0.64%) |
Apr 05, 2012 | 15.17 | 15.33 | 15.15 | 15.33 | 14,854,366 | +0.12(+0.80%) |
Apr 04, 2012 | 15.15 | 15.32 | 15.15 | 15.21 | 17,608,374 | +0.01(+0.06%) |
Apr 03, 2012 | 15.22 | 15.26 | 15.13 | 15.20 | 15,004,427 | -0.03(-0.22%) |
Apr 02, 2012 | 15.03 | 15.29 | 15.03 | 15.23 | 19,993,858 | +0.14(+0.94%) |
Mar 30, 2012 | 14.98 | 15.15 | 14.96 | 15.09 | 20,649,920 | +0.14(+0.91%) |
Mar 29, 2012 | 14.84 | 14.95 | 14.82 | 14.95 | 13,784,199 | +0.03(+0.23%) |
Mar 28, 2012 | 14.95 | 14.96 | 14.86 | 14.92 | 15,840,994 | -0.04(-0.29%) |
Mar 27, 2012 | 15.03 | 15.11 | 14.93 | 14.96 | 19,669,114 | -0.02(-0.16%) |
Mar 26, 2012 | 14.91 | 15.00 | 14.88 | 14.99 | 20,466,884 | +0.13(+0.86%) |
Mar 23, 2012 | 14.86 | 14.90 | 14.77 | 14.86 | 21,489,160 | +0.13(+0.86%) |
Mar 22, 2012 | 14.68 | 14.77 | 14.68 | 14.73 | 12,919,505 | -0.00(-0.03%) |
Mar 21, 2012 | 14.72 | 14.78 | 14.68 | 14.74 | 12,962,249 | +0.01(+0.07%) |
Mar 20, 2012 | 14.65 | 14.77 | 14.64 | 14.73 | 12,844,313 | +0.01(+0.07%) |
Mar 19, 2012 | 14.65 | 14.76 | 14.61 | 14.72 | 15,839,674 | +0.04(+0.27%) |
Mar 16, 2012 | 14.69 | 14.74 | 14.63 | 14.68 | 26,515,430 | +0.00(+0.00%) |
Mar 15, 2012 | 14.64 | 14.68 | 14.55 | 14.68 | 17,337,840 | +0.04(+0.27%) |
Mar 14, 2012 | 14.68 | 14.74 | 14.58 | 14.64 | 21,755,856 | -0.07(-0.50%) |
Mar 13, 2012 | 14.71 | 14.72 | 14.56 | 14.71 | 30,602,460 | +0.03(+0.23%) |
Mar 12, 2012 | 14.73 | 14.81 | 14.66 | 14.68 | 33,606,144 | -0.01(-0.07%) |
Mar 09, 2012 | 14.70 | 14.75 | 14.63 | 14.69 | 72,563,352 | +0.00(+0.00%) |
Mar 08, 2012 | 14.60 | 14.75 | 14.59 | 14.69 | 71,937,704 | +0.17(+1.20%) |
Mar 07, 2012 | 14.52 | 14.55 | 14.37 | 14.52 | 21,683,720 | +0.01(+0.07%) |
Mar 06, 2012 | 14.53 | 14.64 | 14.45 | 14.51 | 27,380,838 | -0.09(-0.59%) |
Mar 05, 2012 | 14.44 | 14.64 | 14.43 | 14.59 | 18,596,730 | +0.14(+1.00%) |
Mar 02, 2012 | 14.49 | 14.49 | 14.39 | 14.45 | 14,932,517 | -0.03(-0.20%) |
Mar 01, 2012 | 14.55 | 14.56 | 14.42 | 14.48 | 20,163,296 | -0.04(-0.27%) |
Feb 29, 2012 | 14.48 | 14.60 | 14.47 | 14.52 | 28,619,236 | +0.04(+0.27%) |
Feb 28, 2012 | 14.48 | 14.48 | 14.38 | 14.48 | 18,569,230 | -0.00(-0.03%) |
Feb 27, 2012 | 14.42 | 14.56 | 14.38 | 14.48 | 38,890,612 | +0.02(+0.13%) |
Feb 24, 2012 | 14.36 | 14.46 | 14.30 | 14.46 | 18,600,870 | +0.14(+0.98%) |
Feb 23, 2012 | 14.29 | 14.35 | 14.22 | 14.32 | 14,611,037 | +0.02(+0.17%) |
Feb 22, 2012 | 14.30 | 14.34 | 14.25 | 14.30 | 16,851,348 | +0.01(+0.10%) |
Feb 21, 2012 | 14.30 | 14.35 | 14.26 | 14.28 | 18,059,284 | -0.01(-0.10%) |
Feb 17, 2012 | 14.34 | 14.35 | 14.19 | 14.30 | 21,198,672 | +0.05(+0.37%) |
Feb 16, 2012 | 14.12 | 14.27 | 14.10 | 14.25 | 18,760,412 | +0.14(+0.99%) |
Feb 15, 2012 | 14.13 | 14.13 | 14.04 | 14.11 | 23,115,080 | -0.01(-0.07%) |
Feb 14, 2012 | 14.09 | 14.13 | 14.02 | 14.11 | 18,118,368 | +0.02(+0.14%) |
Feb 13, 2012 | 14.15 | 14.17 | 14.03 | 14.10 | 17,589,256 | +0.01(+0.07%) |
Feb 10, 2012 | 14.01 | 14.10 | 13.99 | 14.09 | 23,258,600 | -0.04(-0.31%) |
Feb 09, 2012 | 13.92 | 14.20 | 13.89 | 14.13 | 33,418,002 | +0.22(+1.59%) |
Feb 08, 2012 | 13.91 | 13.98 | 13.84 | 13.91 | 18,002,202 | +0.01(+0.07%) |
Feb 07, 2012 | 13.75 | 13.97 | 13.75 | 13.90 | 20,080,116 | +0.09(+0.63%) |
Feb 06, 2012 | 13.90 | 13.92 | 13.76 | 13.81 | 26,430,924 | -0.10(-0.69%) |
Feb 03, 2012 | 13.84 | 13.94 | 13.78 | 13.91 | 23,442,956 | +0.14(+1.05%) |
Feb 02, 2012 | 13.76 | 13.80 | 13.66 | 13.76 | 20,740,778 | +0.05(+0.39%) |