Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.13 | 16.14 | 16.06 | 16.10 | 1,820,318 | -0.07(-0.42%) |
Apr 27, 2012 | 16.17 | 16.21 | 16.11 | 16.17 | 922,061 | +0.05(+0.29%) |
Apr 26, 2012 | 16.00 | 16.14 | 16.00 | 16.12 | 2,247,752 | +0.10(+0.61%) |
Apr 25, 2012 | 15.93 | 16.03 | 15.92 | 16.02 | 2,070,568 | +0.28(+1.79%) |
Apr 24, 2012 | 15.72 | 15.79 | 15.68 | 15.74 | 2,882,583 | +0.02(+0.14%) |
Apr 23, 2012 | 15.70 | 15.73 | 15.63 | 15.72 | 2,185,614 | -0.13(-0.82%) |
Apr 20, 2012 | 15.90 | 15.96 | 15.85 | 15.85 | 1,516,293 | +0.02(+0.13%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.76 | 15.83 | 2,420,071 | -0.12(-0.78%) |
Apr 18, 2012 | 15.94 | 16.01 | 15.93 | 15.95 | 2,365,411 | -0.05(-0.31%) |
Apr 17, 2012 | 15.84 | 16.02 | 15.81 | 16.00 | 6,938,977 | +0.26(+1.67%) |
Apr 16, 2012 | 15.88 | 15.89 | 15.72 | 15.74 | 2,081,608 | -0.07(-0.46%) |
Apr 13, 2012 | 15.93 | 15.94 | 15.80 | 15.81 | 1,753,114 | -0.16(-1.02%) |
Apr 12, 2012 | 15.80 | 15.98 | 15.79 | 15.97 | 2,704,753 | +0.19(+1.18%) |
Apr 11, 2012 | 15.86 | 15.86 | 15.77 | 15.79 | 3,557,734 | +0.08(+0.53%) |
Apr 10, 2012 | 15.91 | 15.95 | 15.68 | 15.70 | 7,560,820 | -0.25(-1.54%) |
Apr 09, 2012 | 15.90 | 16.00 | 15.89 | 15.95 | 1,473,423 | -0.15(-0.93%) |
Apr 05, 2012 | 16.02 | 16.11 | 16.01 | 16.10 | 1,176,932 | +0.03(+0.20%) |
Apr 04, 2012 | 16.09 | 16.11 | 16.00 | 16.07 | 3,454,772 | -0.14(-0.88%) |
Apr 03, 2012 | 16.22 | 16.27 | 16.12 | 16.21 | 4,117,748 | -0.03(-0.17%) |
Apr 02, 2012 | 16.10 | 16.27 | 16.07 | 16.24 | 5,414,756 | +0.14(+0.86%) |
Mar 30, 2012 | 16.13 | 16.14 | 16.04 | 16.10 | 1,083,967 | +0.05(+0.29%) |
Mar 29, 2012 | 15.97 | 16.07 | 15.94 | 16.05 | 2,091,113 | -0.01(-0.08%) |
Mar 28, 2012 | 16.14 | 16.16 | 15.98 | 16.06 | 3,455,765 | -0.08(-0.48%) |
Mar 27, 2012 | 16.18 | 16.19 | 16.13 | 16.14 | 2,001,669 | -0.01(-0.08%) |
Mar 26, 2012 | 16.04 | 16.15 | 16.02 | 16.15 | 2,126,295 | +0.22(+1.36%) |
Mar 23, 2012 | 15.93 | 15.95 | 15.83 | 15.94 | 2,357,287 | +0.03(+0.17%) |
Mar 22, 2012 | 15.88 | 15.93 | 15.86 | 15.91 | 3,659,807 | -0.08(-0.52%) |
Mar 21, 2012 | 16.01 | 16.04 | 15.97 | 15.99 | 2,664,892 | -0.02(-0.12%) |
Mar 20, 2012 | 15.98 | 16.02 | 15.94 | 16.01 | 2,162,975 | -0.06(-0.36%) |
Mar 19, 2012 | 15.99 | 16.09 | 15.98 | 16.07 | 2,893,328 | +0.08(+0.48%) |
Mar 16, 2012 | 15.99 | 16.01 | 15.96 | 15.99 | 1,155,259 | +0.02(+0.15%) |
Mar 15, 2012 | 15.93 | 15.98 | 15.89 | 15.97 | 1,832,580 | +0.05(+0.32%) |
Mar 14, 2012 | 15.93 | 15.96 | 15.87 | 15.92 | 2,868,734 | +0.01(+0.05%) |
Mar 13, 2012 | 15.75 | 15.91 | 15.72 | 15.91 | 2,923,148 | +0.23(+1.48%) |
Mar 12, 2012 | 15.66 | 15.69 | 15.63 | 15.68 | 2,389,799 | +0.02(+0.14%) |
Mar 09, 2012 | 15.66 | 15.70 | 15.63 | 15.65 | 3,221,256 | +0.04(+0.29%) |
Mar 08, 2012 | 15.55 | 15.65 | 15.53 | 15.61 | 1,574,822 | +0.14(+0.92%) |
Mar 07, 2012 | 15.42 | 15.49 | 15.40 | 15.47 | 1,462,878 | +0.08(+0.54%) |
Mar 06, 2012 | 15.42 | 15.43 | 15.34 | 15.38 | 2,471,655 | -0.20(-1.30%) |
Mar 05, 2012 | 15.62 | 15.64 | 15.52 | 15.59 | 2,268,622 | -0.06(-0.37%) |
Mar 02, 2012 | 15.65 | 15.68 | 15.60 | 15.64 | 1,666,583 | -0.03(-0.18%) |
Mar 01, 2012 | 15.65 | 15.70 | 15.61 | 15.67 | 2,744,718 | +0.09(+0.55%) |
Feb 29, 2012 | 15.69 | 15.73 | 15.58 | 15.59 | 2,611,793 | -0.08(-0.53%) |
Feb 28, 2012 | 15.61 | 15.67 | 15.59 | 15.67 | 1,842,447 | +0.07(+0.48%) |
Feb 27, 2012 | 15.51 | 15.65 | 15.48 | 15.59 | 5,338,026 | +0.00(+0.00%) |
Feb 24, 2012 | 15.56 | 15.62 | 15.56 | 15.59 | 1,475,603 | +0.06(+0.41%) |
Feb 23, 2012 | 15.45 | 15.54 | 15.42 | 15.53 | 2,228,164 | +0.07(+0.43%) |
Feb 22, 2012 | 15.46 | 15.51 | 15.43 | 15.46 | 1,813,473 | -0.01(-0.06%) |
Feb 21, 2012 | 15.50 | 15.53 | 15.42 | 15.47 | 3,809,813 | +0.02(+0.14%) |
Feb 17, 2012 | 15.48 | 15.49 | 15.41 | 15.45 | 2,040,829 | +0.01(+0.06%) |
Feb 16, 2012 | 15.31 | 15.46 | 15.28 | 15.44 | 1,993,839 | +0.13(+0.86%) |
Feb 15, 2012 | 15.44 | 15.48 | 15.28 | 15.31 | 1,899,427 | -0.09(-0.58%) |
Feb 14, 2012 | 15.34 | 15.40 | 15.30 | 15.40 | 2,079,041 | +0.02(+0.14%) |
Feb 13, 2012 | 15.37 | 15.39 | 15.31 | 15.38 | 1,741,978 | +0.10(+0.68%) |
Feb 10, 2012 | 15.23 | 15.28 | 15.21 | 15.28 | 1,811,331 | -0.09(-0.55%) |
Feb 09, 2012 | 15.32 | 15.38 | 15.27 | 15.36 | 1,957,206 | +0.05(+0.35%) |
Feb 08, 2012 | 15.30 | 15.32 | 15.22 | 15.31 | 1,325,273 | +0.02(+0.14%) |
Feb 07, 2012 | 15.21 | 15.31 | 15.16 | 15.29 | 1,759,318 | +0.04(+0.26%) |
Feb 06, 2012 | 15.18 | 15.25 | 15.17 | 15.25 | 1,641,185 | -0.00(-0.01%) |
Feb 03, 2012 | 15.21 | 15.25 | 15.17 | 15.25 | 2,545,782 | +0.18(+1.17%) |
Feb 02, 2012 | 15.08 | 15.10 | 15.02 | 15.07 | 1,687,165 | +0.03(+0.20%) |