Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.74 | 15.74 | 15.56 | 15.66 | 1,219,816 | -0.11(-0.67%) |
Apr 27, 2012 | 15.78 | 15.83 | 15.62 | 15.76 | 722,599 | -0.17(-1.09%) |
Apr 26, 2012 | 15.78 | 16.04 | 15.75 | 15.94 | 1,047,861 | +0.08(+0.49%) |
Apr 25, 2012 | 15.82 | 15.90 | 15.71 | 15.86 | 1,706,022 | -0.19(-1.20%) |
Apr 24, 2012 | 15.89 | 16.09 | 15.87 | 16.05 | 2,456,459 | +0.11(+0.67%) |
Apr 23, 2012 | 15.87 | 16.00 | 15.73 | 15.95 | 1,547,441 | -0.31(-1.90%) |
Apr 20, 2012 | 16.18 | 16.30 | 16.03 | 16.26 | 1,715,032 | +0.13(+0.78%) |
Apr 19, 2012 | 16.29 | 16.37 | 16.08 | 16.13 | 2,383,063 | -0.18(-1.12%) |
Apr 18, 2012 | 16.42 | 16.48 | 16.04 | 16.32 | 5,219,387 | -0.59(-3.49%) |
Apr 17, 2012 | 16.90 | 16.99 | 16.87 | 16.90 | 2,592,765 | -0.01(-0.06%) |
Apr 16, 2012 | 17.21 | 17.27 | 16.83 | 16.91 | 3,220,084 | +0.14(+0.86%) |
Apr 13, 2012 | 17.41 | 17.45 | 16.73 | 16.77 | 3,733,890 | -1.32(-7.31%) |
Apr 12, 2012 | 18.08 | 18.23 | 18.03 | 18.09 | 2,768,726 | -0.02(-0.11%) |
Apr 11, 2012 | 18.06 | 18.12 | 17.93 | 18.11 | 1,962,732 | +0.49(+2.80%) |
Apr 10, 2012 | 17.86 | 18.13 | 17.45 | 17.62 | 5,053,893 | -1.80(-9.25%) |
Apr 09, 2012 | 19.32 | 19.47 | 19.27 | 19.42 | 1,154,910 | +0.09(+0.45%) |
Apr 05, 2012 | 19.27 | 19.52 | 19.25 | 19.33 | 618,303 | +0.28(+1.47%) |
Apr 04, 2012 | 19.20 | 19.23 | 18.95 | 19.05 | 1,214,217 | -0.75(-3.81%) |
Apr 03, 2012 | 20.03 | 20.05 | 19.69 | 19.80 | 951,200 | -0.30(-1.49%) |
Apr 02, 2012 | 19.86 | 20.12 | 19.85 | 20.10 | 682,969 | +0.04(+0.19%) |
Mar 30, 2012 | 20.18 | 20.19 | 19.94 | 20.06 | 705,008 | -0.15(-0.76%) |
Mar 29, 2012 | 20.24 | 20.32 | 20.08 | 20.22 | 1,921,897 | -0.19(-0.95%) |
Mar 28, 2012 | 20.59 | 20.63 | 20.30 | 20.41 | 1,233,098 | +0.35(+1.73%) |
Mar 27, 2012 | 20.02 | 20.38 | 19.98 | 20.06 | 726,047 | +0.16(+0.83%) |
Mar 26, 2012 | 19.81 | 19.91 | 19.73 | 19.90 | 781,315 | +0.27(+1.38%) |
Mar 23, 2012 | 19.47 | 19.64 | 19.33 | 19.63 | 1,071,432 | -0.22(-1.12%) |
Mar 22, 2012 | 19.97 | 19.97 | 19.79 | 19.85 | 959,712 | -0.16(-0.82%) |
Mar 21, 2012 | 20.00 | 20.11 | 19.86 | 20.02 | 1,595,811 | -0.64(-3.09%) |
Mar 20, 2012 | 20.69 | 20.71 | 20.48 | 20.65 | 999,428 | -0.26(-1.25%) |
Mar 19, 2012 | 20.88 | 20.96 | 20.75 | 20.91 | 1,273,857 | -0.15(-0.73%) |
Mar 16, 2012 | 21.23 | 21.30 | 21.02 | 21.07 | 1,993,712 | +0.06(+0.28%) |
Mar 15, 2012 | 20.94 | 21.09 | 20.87 | 21.01 | 1,151,894 | +0.15(+0.74%) |
Mar 14, 2012 | 20.85 | 20.99 | 20.70 | 20.86 | 1,381,355 | +0.43(+2.13%) |
Mar 13, 2012 | 20.15 | 20.43 | 20.13 | 20.42 | 2,161,988 | +0.28(+1.39%) |
Mar 12, 2012 | 20.22 | 20.30 | 20.07 | 20.14 | 658,362 | -0.40(-1.93%) |
Mar 09, 2012 | 20.34 | 20.73 | 20.24 | 20.54 | 2,905,775 | +0.81(+4.11%) |
Mar 08, 2012 | 19.74 | 19.77 | 19.63 | 19.73 | 3,961,638 | +0.00(+0.00%) |
Mar 07, 2012 | 19.70 | 19.77 | 19.54 | 19.73 | 658,205 | +0.06(+0.29%) |
Mar 06, 2012 | 19.66 | 19.73 | 19.53 | 19.67 | 1,335,186 | -0.36(-1.79%) |
Mar 05, 2012 | 19.99 | 20.11 | 19.94 | 20.02 | 1,344,196 | -0.62(-2.99%) |
Mar 02, 2012 | 20.71 | 20.72 | 20.55 | 20.64 | 982,254 | -0.19(-0.93%) |
Mar 01, 2012 | 20.76 | 20.98 | 20.66 | 20.84 | 1,281,276 | +0.17(+0.84%) |
Feb 29, 2012 | 21.05 | 21.10 | 20.65 | 20.66 | 2,069,866 | -0.84(-3.91%) |
Feb 28, 2012 | 21.34 | 21.59 | 21.28 | 21.50 | 1,573,351 | +0.55(+2.63%) |
Feb 27, 2012 | 20.81 | 21.05 | 20.67 | 20.95 | 1,218,063 | -0.04(-0.18%) |
Feb 24, 2012 | 21.00 | 21.11 | 20.91 | 20.99 | 1,361,030 | +0.52(+2.55%) |
Feb 23, 2012 | 20.21 | 20.50 | 20.12 | 20.47 | 1,501,396 | +0.30(+1.48%) |
Feb 22, 2012 | 20.15 | 20.23 | 20.11 | 20.17 | 1,671,721 | +0.21(+1.07%) |
Feb 21, 2012 | 20.02 | 20.09 | 19.86 | 19.96 | 1,560,135 | +0.06(+0.29%) |
Feb 17, 2012 | 19.95 | 20.01 | 19.82 | 19.90 | 540,417 | +0.10(+0.49%) |
Feb 16, 2012 | 19.52 | 19.82 | 19.52 | 19.80 | 1,365,880 | +0.49(+2.55%) |
Feb 15, 2012 | 19.29 | 19.46 | 19.27 | 19.31 | 2,272,149 | +0.83(+4.50%) |
Feb 14, 2012 | 18.58 | 18.58 | 18.35 | 18.48 | 1,289,404 | -0.34(-1.80%) |
Feb 13, 2012 | 18.89 | 18.91 | 18.73 | 18.82 | 838,094 | -0.05(-0.26%) |
Feb 10, 2012 | 19.02 | 19.02 | 18.75 | 18.87 | 1,812,594 | -0.37(-1.91%) |
Feb 09, 2012 | 19.26 | 19.31 | 19.13 | 19.23 | 916,319 | +0.02(+0.10%) |
Feb 08, 2012 | 19.12 | 19.33 | 19.11 | 19.21 | 1,237,611 | +0.20(+1.07%) |
Feb 07, 2012 | 18.97 | 19.04 | 18.51 | 19.01 | 1,722,996 | +0.23(+1.23%) |
Feb 06, 2012 | 18.70 | 18.80 | 18.62 | 18.78 | 1,369,286 | +0.22(+1.20%) |
Feb 03, 2012 | 18.21 | 18.66 | 18.15 | 18.56 | 4,611,330 | +2.05(+12.41%) |
Feb 02, 2012 | 17.05 | 17.08 | 16.28 | 16.51 | 4,016,462 | -1.06(-6.05%) |