Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.20 | 15.55 | 15.07 | 15.51 | 2,508,277 | +0.12(+0.77%) |
Apr 27, 2012 | 15.44 | 15.60 | 15.28 | 15.39 | 1,182,280 | +0.14(+0.89%) |
Apr 26, 2012 | 15.11 | 15.33 | 14.94 | 15.26 | 1,927,598 | +0.32(+2.13%) |
Apr 25, 2012 | 14.77 | 15.01 | 14.58 | 14.94 | 2,330,792 | +0.25(+1.73%) |
Apr 24, 2012 | 14.76 | 14.94 | 14.58 | 14.69 | 1,459,976 | -0.03(-0.22%) |
Apr 23, 2012 | 15.03 | 15.03 | 14.42 | 14.72 | 2,629,990 | -0.53(-3.49%) |
Apr 20, 2012 | 15.45 | 15.58 | 15.23 | 15.25 | 955,785 | -0.07(-0.47%) |
Apr 19, 2012 | 15.55 | 15.79 | 15.31 | 15.32 | 1,768,895 | -0.13(-0.82%) |
Apr 18, 2012 | 15.58 | 15.70 | 15.31 | 15.45 | 2,297,032 | -0.24(-1.52%) |
Apr 17, 2012 | 15.65 | 15.89 | 15.43 | 15.69 | 2,374,911 | +0.06(+0.41%) |
Apr 16, 2012 | 16.01 | 16.05 | 15.54 | 15.62 | 2,139,261 | -0.30(-1.90%) |
Apr 13, 2012 | 16.21 | 16.21 | 15.81 | 15.93 | 2,376,271 | -0.29(-1.81%) |
Apr 12, 2012 | 15.91 | 16.41 | 15.91 | 16.22 | 1,781,551 | +0.29(+1.80%) |
Apr 11, 2012 | 16.13 | 16.35 | 15.88 | 15.94 | 1,505,612 | -0.22(-1.38%) |
Apr 10, 2012 | 16.02 | 16.29 | 15.86 | 16.16 | 1,968,725 | +0.15(+0.94%) |
Apr 09, 2012 | 16.15 | 16.36 | 15.98 | 16.01 | 1,287,076 | -0.14(-0.89%) |
Apr 05, 2012 | 16.70 | 16.79 | 16.08 | 16.15 | 3,784,376 | -0.60(-3.56%) |
Apr 04, 2012 | 16.69 | 16.84 | 16.28 | 16.75 | 3,456,880 | -0.24(-1.41%) |
Apr 03, 2012 | 17.67 | 17.70 | 16.80 | 16.99 | 3,010,826 | -0.76(-4.29%) |
Apr 02, 2012 | 17.57 | 18.05 | 17.45 | 17.75 | 2,090,398 | +0.21(+1.18%) |
Mar 30, 2012 | 17.51 | 17.57 | 17.04 | 17.54 | 2,297,322 | +0.30(+1.75%) |
Mar 29, 2012 | 16.65 | 17.25 | 16.48 | 17.24 | 2,791,216 | +0.60(+3.58%) |
Mar 28, 2012 | 17.16 | 17.19 | 16.58 | 16.64 | 1,987,946 | -0.60(-3.46%) |
Mar 27, 2012 | 17.39 | 17.48 | 17.19 | 17.24 | 1,212,991 | -0.16(-0.91%) |
Mar 26, 2012 | 17.42 | 17.58 | 17.22 | 17.40 | 1,511,654 | +0.19(+1.11%) |
Mar 23, 2012 | 16.98 | 17.45 | 16.98 | 17.21 | 1,479,654 | +0.33(+1.93%) |
Mar 22, 2012 | 16.70 | 16.92 | 16.56 | 16.88 | 1,655,013 | -0.11(-0.65%) |
Mar 21, 2012 | 17.25 | 17.37 | 16.86 | 16.99 | 1,736,862 | -0.14(-0.84%) |
Mar 20, 2012 | 16.78 | 17.18 | 16.64 | 17.14 | 2,198,231 | +0.09(+0.51%) |
Mar 19, 2012 | 16.87 | 17.31 | 16.87 | 17.05 | 2,227,230 | +0.12(+0.70%) |
Mar 16, 2012 | 17.25 | 17.44 | 16.87 | 16.93 | 5,257,826 | -0.37(-2.11%) |
Mar 15, 2012 | 17.42 | 17.49 | 17.06 | 17.29 | 2,395,876 | -0.07(-0.41%) |
Mar 14, 2012 | 17.57 | 17.60 | 17.16 | 17.37 | 3,535,980 | -0.43(-2.41%) |
Mar 13, 2012 | 17.82 | 18.16 | 17.69 | 17.80 | 2,770,491 | -0.01(-0.04%) |
Mar 12, 2012 | 18.71 | 18.74 | 17.74 | 17.80 | 4,104,146 | -0.99(-5.29%) |
Mar 09, 2012 | 18.58 | 19.10 | 18.35 | 18.80 | 1,216,831 | +0.17(+0.94%) |
Mar 08, 2012 | 18.83 | 18.99 | 18.52 | 18.62 | 1,624,944 | +0.04(+0.21%) |
Mar 07, 2012 | 18.46 | 18.79 | 18.19 | 18.58 | 1,466,716 | +0.18(+0.99%) |
Mar 06, 2012 | 18.46 | 18.59 | 18.07 | 18.40 | 2,572,513 | -0.48(-2.53%) |
Mar 05, 2012 | 19.35 | 19.42 | 18.65 | 18.88 | 2,562,642 | -0.64(-3.26%) |
Mar 02, 2012 | 20.13 | 20.17 | 19.39 | 19.51 | 2,075,696 | -0.56(-2.81%) |
Mar 01, 2012 | 20.12 | 20.33 | 19.72 | 20.08 | 2,662,138 | +0.19(+0.95%) |
Feb 29, 2012 | 21.19 | 21.52 | 19.65 | 19.89 | 5,750,943 | -0.94(-4.53%) |
Feb 28, 2012 | 20.43 | 20.89 | 20.34 | 20.83 | 3,037,941 | +0.67(+3.35%) |
Feb 27, 2012 | 20.30 | 20.40 | 19.87 | 20.16 | 1,346,533 | -0.17(-0.82%) |
Feb 24, 2012 | 20.52 | 20.66 | 20.16 | 20.33 | 1,717,414 | -0.20(-0.97%) |
Feb 23, 2012 | 20.31 | 20.83 | 20.02 | 20.52 | 4,035,305 | +0.54(+2.70%) |
Feb 22, 2012 | 19.45 | 19.99 | 19.33 | 19.98 | 3,093,456 | +0.44(+2.28%) |
Feb 21, 2012 | 19.21 | 19.60 | 19.08 | 19.54 | 2,023,329 | +0.52(+2.71%) |
Feb 17, 2012 | 19.06 | 19.36 | 18.93 | 19.02 | 1,700,263 | -0.04(-0.21%) |
Feb 16, 2012 | 18.52 | 19.10 | 18.43 | 19.06 | 2,110,045 | +0.32(+1.69%) |
Feb 15, 2012 | 18.86 | 19.11 | 18.58 | 18.75 | 2,143,586 | -0.08(-0.42%) |
Feb 14, 2012 | 18.79 | 18.94 | 18.52 | 18.82 | 1,663,578 | -0.03(-0.17%) |
Feb 13, 2012 | 19.15 | 19.18 | 18.75 | 18.86 | 1,565,953 | -0.20(-1.04%) |
Feb 10, 2012 | 18.79 | 19.13 | 18.42 | 19.06 | 2,417,256 | +0.02(+0.08%) |
Feb 09, 2012 | 19.06 | 19.17 | 18.75 | 19.04 | 2,556,093 | +0.21(+1.14%) |
Feb 08, 2012 | 19.02 | 19.16 | 18.72 | 18.82 | 1,464,504 | -0.09(-0.46%) |
Feb 07, 2012 | 18.86 | 19.23 | 18.54 | 18.91 | 1,765,337 | +0.02(+0.08%) |
Feb 06, 2012 | 18.85 | 19.06 | 18.70 | 18.90 | 1,230,698 | -0.17(-0.92%) |
Feb 03, 2012 | 18.90 | 19.24 | 18.49 | 19.07 | 2,003,739 | -0.01(-0.04%) |
Feb 02, 2012 | 18.85 | 19.33 | 18.75 | 19.08 | 2,237,311 | +0.25(+1.31%) |