Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.81 | 15.00 | 14.75 | 14.86 | 9,468,424 | +0.11(+0.77%) |
Apr 27, 2012 | 14.65 | 14.88 | 14.64 | 14.75 | 7,563,054 | +0.23(+1.57%) |
Apr 26, 2012 | 14.29 | 14.56 | 14.27 | 14.52 | 4,658,102 | +0.19(+1.35%) |
Apr 25, 2012 | 14.49 | 14.56 | 14.18 | 14.33 | 5,513,457 | -0.05(-0.37%) |
Apr 24, 2012 | 14.32 | 14.43 | 14.25 | 14.38 | 4,370,169 | +0.09(+0.65%) |
Apr 23, 2012 | 14.00 | 14.35 | 13.99 | 14.29 | 6,998,231 | +0.04(+0.25%) |
Apr 20, 2012 | 14.23 | 14.36 | 14.17 | 14.25 | 7,379,522 | +0.06(+0.40%) |
Apr 19, 2012 | 14.28 | 14.45 | 14.14 | 14.19 | 6,917,690 | -0.04(-0.30%) |
Apr 18, 2012 | 14.22 | 14.28 | 14.08 | 14.24 | 9,562,384 | -0.05(-0.32%) |
Apr 17, 2012 | 14.37 | 14.59 | 14.28 | 14.28 | 10,391,384 | -0.01(-0.05%) |
Apr 16, 2012 | 14.57 | 14.70 | 14.28 | 14.29 | 16,096,221 | -0.57(-3.87%) |
Apr 13, 2012 | 14.89 | 15.05 | 14.81 | 14.87 | 7,123,513 | -0.05(-0.34%) |
Apr 12, 2012 | 14.79 | 15.22 | 14.74 | 14.92 | 17,218,986 | +0.09(+0.60%) |
Apr 11, 2012 | 15.10 | 15.12 | 14.76 | 14.83 | 8,492,846 | -0.11(-0.77%) |
Apr 10, 2012 | 15.13 | 15.23 | 14.92 | 14.94 | 10,958,201 | -0.23(-1.48%) |
Apr 09, 2012 | 14.86 | 15.28 | 14.86 | 15.17 | 7,922,137 | +0.12(+0.78%) |
Apr 05, 2012 | 15.10 | 15.33 | 14.93 | 15.05 | 7,398,130 | -0.16(-1.08%) |
Apr 04, 2012 | 15.04 | 15.24 | 14.92 | 15.21 | 10,949,129 | +0.07(+0.45%) |
Apr 03, 2012 | 15.53 | 15.56 | 15.00 | 15.14 | 17,300,330 | -0.37(-2.39%) |
Apr 02, 2012 | 15.50 | 15.60 | 15.36 | 15.52 | 12,808,738 | +0.03(+0.18%) |
Mar 30, 2012 | 15.55 | 15.71 | 15.45 | 15.49 | 9,909,256 | +0.04(+0.28%) |
Mar 29, 2012 | 15.42 | 15.53 | 15.32 | 15.44 | 7,027,951 | -0.11(-0.73%) |
Mar 28, 2012 | 15.63 | 15.69 | 15.41 | 15.56 | 10,230,300 | -0.16(-1.00%) |
Mar 27, 2012 | 16.18 | 16.21 | 15.70 | 15.72 | 8,652,880 | -0.43(-2.68%) |
Mar 26, 2012 | 15.99 | 16.20 | 15.87 | 16.15 | 11,837,676 | +0.43(+2.75%) |
Mar 23, 2012 | 15.45 | 15.84 | 15.43 | 15.72 | 6,740,287 | +0.22(+1.45%) |
Mar 22, 2012 | 15.41 | 15.61 | 15.33 | 15.49 | 9,659,233 | -0.11(-0.71%) |
Mar 21, 2012 | 15.63 | 15.72 | 15.45 | 15.60 | 7,340,111 | -0.04(-0.25%) |
Mar 20, 2012 | 15.83 | 15.83 | 15.60 | 15.64 | 6,283,848 | -0.27(-1.71%) |
Mar 19, 2012 | 15.75 | 16.05 | 15.75 | 15.91 | 5,407,530 | +0.13(+0.81%) |
Mar 16, 2012 | 15.80 | 15.86 | 15.58 | 15.78 | 10,726,634 | +0.10(+0.66%) |
Mar 15, 2012 | 15.73 | 15.87 | 15.54 | 15.68 | 7,761,684 | -0.00(-0.02%) |
Mar 14, 2012 | 15.75 | 15.85 | 15.60 | 15.68 | 7,622,173 | -0.05(-0.30%) |
Mar 13, 2012 | 15.68 | 15.83 | 15.58 | 15.73 | 11,517,517 | +0.09(+0.59%) |
Mar 12, 2012 | 15.63 | 15.68 | 15.38 | 15.64 | 8,433,551 | -0.04(-0.27%) |
Mar 09, 2012 | 15.60 | 15.72 | 15.41 | 15.68 | 8,113,081 | +0.09(+0.60%) |
Mar 08, 2012 | 15.39 | 15.65 | 15.20 | 15.59 | 16,617,138 | +0.39(+2.56%) |
Mar 07, 2012 | 14.94 | 15.45 | 14.94 | 15.20 | 8,362,398 | +0.20(+1.33%) |
Mar 06, 2012 | 15.09 | 15.26 | 14.92 | 15.00 | 7,730,233 | -0.27(-1.78%) |
Mar 05, 2012 | 15.10 | 15.32 | 14.89 | 15.27 | 6,566,643 | +0.20(+1.35%) |
Mar 02, 2012 | 15.19 | 15.40 | 14.99 | 15.07 | 7,556,584 | -0.19(-1.26%) |
Mar 01, 2012 | 14.85 | 15.29 | 14.85 | 15.26 | 15,019,474 | +0.42(+2.82%) |
Feb 29, 2012 | 14.89 | 15.16 | 14.80 | 14.84 | 14,311,870 | -0.04(-0.29%) |
Feb 28, 2012 | 15.19 | 15.21 | 14.75 | 14.88 | 21,444,356 | -0.34(-2.21%) |
Feb 27, 2012 | 15.22 | 15.41 | 15.07 | 15.22 | 13,004,729 | -0.09(-0.58%) |
Feb 24, 2012 | 15.67 | 15.72 | 15.28 | 15.31 | 8,201,136 | -0.30(-1.90%) |
Feb 23, 2012 | 15.50 | 15.84 | 15.47 | 15.60 | 8,353,596 | +0.06(+0.39%) |
Feb 22, 2012 | 15.67 | 15.87 | 15.53 | 15.54 | 10,698,566 | -0.10(-0.66%) |
Feb 21, 2012 | 15.53 | 15.73 | 15.46 | 15.65 | 9,062,276 | +0.13(+0.85%) |
Feb 17, 2012 | 15.82 | 15.89 | 15.45 | 15.52 | 9,946,348 | -0.23(-1.47%) |
Feb 16, 2012 | 15.58 | 15.89 | 15.56 | 15.75 | 9,608,340 | +0.14(+0.89%) |
Feb 15, 2012 | 15.86 | 16.08 | 15.52 | 15.61 | 11,704,034 | -0.11(-0.73%) |
Feb 14, 2012 | 15.39 | 15.95 | 15.38 | 15.72 | 11,856,208 | +0.19(+1.24%) |
Feb 13, 2012 | 15.79 | 15.94 | 15.40 | 15.53 | 12,508,463 | -0.21(-1.36%) |
Feb 10, 2012 | 15.85 | 15.99 | 15.64 | 15.74 | 9,806,172 | -0.27(-1.70%) |
Feb 09, 2012 | 15.99 | 16.16 | 15.65 | 16.02 | 9,950,492 | -0.04(-0.24%) |
Feb 08, 2012 | 15.77 | 16.22 | 15.75 | 16.05 | 22,280,896 | +0.37(+2.35%) |
Feb 07, 2012 | 15.82 | 16.07 | 15.43 | 15.69 | 16,369,228 | -0.18(-1.13%) |
Feb 06, 2012 | 15.79 | 16.09 | 15.63 | 15.87 | 15,344,413 | +0.16(+1.00%) |
Feb 03, 2012 | 15.40 | 15.81 | 15.36 | 15.71 | 15,024,562 | +0.51(+3.34%) |
Feb 02, 2012 | 14.80 | 15.35 | 14.65 | 15.20 | 10,436,735 | +0.24(+1.62%) |