Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.48 | 17.74 | 16.48 | 17.52 | 11,385,828 | +1.09(+6.61%) |
Apr 27, 2012 | 16.10 | 16.47 | 16.05 | 16.43 | 3,714,024 | +0.33(+2.05%) |
Apr 26, 2012 | 15.73 | 16.11 | 15.68 | 16.10 | 1,601,890 | +0.32(+2.01%) |
Apr 25, 2012 | 15.55 | 15.79 | 15.37 | 15.78 | 4,151,844 | +0.53(+3.48%) |
Apr 24, 2012 | 15.08 | 15.34 | 14.70 | 15.25 | 2,938,123 | -0.05(-0.35%) |
Apr 23, 2012 | 15.08 | 15.49 | 14.20 | 15.31 | 2,428,366 | -0.51(-3.25%) |
Apr 20, 2012 | 15.73 | 16.16 | 15.65 | 15.82 | 1,279,204 | +0.33(+2.16%) |
Apr 19, 2012 | 15.50 | 15.69 | 15.40 | 15.49 | 865,629 | +0.03(+0.22%) |
Apr 18, 2012 | 15.43 | 15.56 | 15.36 | 15.45 | 1,080,052 | -0.05(-0.32%) |
Apr 17, 2012 | 15.40 | 15.69 | 15.34 | 15.50 | 839,792 | +0.24(+1.56%) |
Apr 16, 2012 | 15.38 | 15.47 | 15.17 | 15.27 | 704,598 | +0.01(+0.05%) |
Apr 13, 2012 | 15.26 | 15.39 | 15.20 | 15.26 | 623,503 | -0.07(-0.46%) |
Apr 12, 2012 | 15.47 | 15.52 | 15.17 | 15.33 | 2,323,171 | -0.12(-0.76%) |
Apr 11, 2012 | 15.30 | 15.48 | 15.26 | 15.45 | 984,191 | +0.32(+2.10%) |
Apr 10, 2012 | 15.45 | 15.54 | 15.05 | 15.13 | 1,943,428 | -0.33(-2.16%) |
Apr 09, 2012 | 15.24 | 15.54 | 15.18 | 15.46 | 1,700,773 | -0.06(-0.40%) |
Apr 05, 2012 | 15.53 | 15.73 | 15.48 | 15.53 | 1,126,253 | -0.11(-0.71%) |
Apr 04, 2012 | 15.60 | 15.82 | 15.49 | 15.64 | 1,102,641 | -0.13(-0.83%) |
Apr 03, 2012 | 15.61 | 15.79 | 15.50 | 15.77 | 1,845,544 | +0.16(+1.04%) |
Apr 02, 2012 | 15.53 | 15.69 | 15.52 | 15.61 | 1,833,544 | +0.08(+0.51%) |
Mar 30, 2012 | 15.88 | 16.06 | 15.45 | 15.53 | 2,452,165 | -0.18(-1.17%) |
Mar 29, 2012 | 16.22 | 16.22 | 15.56 | 15.71 | 3,142,591 | -0.70(-4.25%) |
Mar 28, 2012 | 16.60 | 16.67 | 16.12 | 16.41 | 1,130,701 | -0.25(-1.50%) |
Mar 27, 2012 | 16.68 | 16.78 | 16.65 | 16.66 | 952,019 | -0.10(-0.62%) |
Mar 26, 2012 | 16.66 | 16.82 | 16.58 | 16.76 | 1,468,246 | +0.28(+1.67%) |
Mar 23, 2012 | 16.41 | 16.50 | 16.07 | 16.49 | 1,683,678 | +0.03(+0.18%) |
Mar 22, 2012 | 16.02 | 16.46 | 16.01 | 16.46 | 1,049,292 | +0.27(+1.67%) |
Mar 21, 2012 | 16.28 | 16.34 | 16.18 | 16.19 | 511,084 | -0.03(-0.15%) |
Mar 20, 2012 | 16.16 | 16.29 | 16.13 | 16.21 | 542,568 | -0.10(-0.61%) |
Mar 19, 2012 | 16.17 | 16.43 | 16.09 | 16.31 | 504,448 | +0.08(+0.49%) |
Mar 16, 2012 | 16.37 | 16.39 | 16.10 | 16.23 | 1,008,848 | -0.13(-0.82%) |
Mar 15, 2012 | 16.04 | 16.37 | 15.73 | 16.37 | 1,115,253 | +0.36(+2.27%) |
Mar 14, 2012 | 16.25 | 16.35 | 15.96 | 16.00 | 331,266 | -0.25(-1.54%) |
Mar 13, 2012 | 16.18 | 16.37 | 16.03 | 16.25 | 1,091,844 | +0.20(+1.22%) |
Mar 12, 2012 | 16.00 | 16.14 | 15.92 | 16.06 | 650,555 | +0.03(+0.18%) |
Mar 09, 2012 | 15.62 | 16.06 | 15.55 | 16.03 | 784,797 | +0.38(+2.45%) |
Mar 08, 2012 | 15.41 | 15.68 | 15.35 | 15.64 | 899,602 | +0.31(+2.04%) |
Mar 07, 2012 | 15.45 | 15.53 | 15.30 | 15.33 | 1,474,333 | -0.07(-0.43%) |
Mar 06, 2012 | 15.94 | 15.99 | 15.34 | 15.40 | 1,288,327 | -0.72(-4.47%) |
Mar 05, 2012 | 15.86 | 16.19 | 15.84 | 16.12 | 717,143 | +0.20(+1.23%) |
Mar 02, 2012 | 16.08 | 16.14 | 15.72 | 15.92 | 902,265 | -0.12(-0.73%) |
Mar 01, 2012 | 16.02 | 16.27 | 16.01 | 16.04 | 730,838 | +0.14(+0.87%) |
Feb 29, 2012 | 15.98 | 16.17 | 15.88 | 15.90 | 809,913 | +0.00(+0.03%) |
Feb 28, 2012 | 15.92 | 15.97 | 15.81 | 15.90 | 765,375 | -0.01(-0.05%) |
Feb 27, 2012 | 15.72 | 15.98 | 15.43 | 15.91 | 551,423 | +0.08(+0.53%) |
Feb 24, 2012 | 15.95 | 15.99 | 15.78 | 15.82 | 660,203 | -0.16(-0.99%) |
Feb 23, 2012 | 15.96 | 16.12 | 15.85 | 15.98 | 538,606 | +0.04(+0.24%) |
Feb 22, 2012 | 15.91 | 16.08 | 15.87 | 15.94 | 546,743 | +0.05(+0.34%) |
Feb 21, 2012 | 16.22 | 16.26 | 15.85 | 15.89 | 670,744 | -0.28(-1.75%) |
Feb 17, 2012 | 16.47 | 16.63 | 16.14 | 16.17 | 760,439 | -0.26(-1.57%) |
Feb 16, 2012 | 16.09 | 16.46 | 16.09 | 16.43 | 784,790 | +0.33(+2.02%) |
Feb 15, 2012 | 16.33 | 16.42 | 15.96 | 16.11 | 1,615,161 | -0.18(-1.08%) |
Feb 14, 2012 | 16.17 | 16.29 | 16.01 | 16.28 | 870,510 | +0.09(+0.57%) |
Feb 13, 2012 | 16.42 | 16.43 | 16.11 | 16.19 | 918,823 | -0.14(-0.84%) |
Feb 10, 2012 | 16.40 | 16.52 | 16.27 | 16.33 | 776,223 | -0.18(-1.09%) |
Feb 09, 2012 | 16.65 | 16.69 | 16.51 | 16.51 | 497,274 | -0.10(-0.60%) |
Feb 08, 2012 | 16.39 | 16.72 | 16.37 | 16.61 | 1,530,469 | +0.19(+1.17%) |
Feb 07, 2012 | 16.74 | 16.91 | 16.41 | 16.42 | 1,933,898 | -0.34(-2.04%) |
Feb 06, 2012 | 16.79 | 16.95 | 16.69 | 16.76 | 785,876 | -0.10(-0.62%) |
Feb 03, 2012 | 16.62 | 16.99 | 16.60 | 16.86 | 835,892 | +0.42(+2.54%) |
Feb 02, 2012 | 16.46 | 16.62 | 16.37 | 16.44 | 529,972 | -0.01(-0.08%) |