Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.04 | 16.07 | 15.80 | 15.95 | 3,280,457 | -0.17(-1.06%) |
Apr 27, 2012 | 16.22 | 16.25 | 15.91 | 16.12 | 4,718,488 | -0.01(-0.05%) |
Apr 26, 2012 | 16.01 | 16.19 | 15.91 | 16.13 | 6,730,683 | +0.02(+0.14%) |
Apr 25, 2012 | 16.01 | 16.18 | 15.76 | 16.11 | 6,097,080 | +0.29(+1.87%) |
Apr 24, 2012 | 15.67 | 15.97 | 15.62 | 15.81 | 5,191,573 | +0.18(+1.14%) |
Apr 23, 2012 | 15.25 | 15.66 | 15.20 | 15.63 | 6,454,192 | +0.08(+0.50%) |
Apr 20, 2012 | 15.71 | 15.78 | 15.51 | 15.56 | 6,616,117 | -0.02(-0.15%) |
Apr 19, 2012 | 15.60 | 15.68 | 15.39 | 15.58 | 6,512,978 | +0.01(+0.05%) |
Apr 18, 2012 | 15.75 | 15.79 | 15.51 | 15.57 | 7,273,331 | -0.37(-2.34%) |
Apr 17, 2012 | 15.78 | 16.05 | 15.69 | 15.94 | 5,201,039 | +0.34(+2.19%) |
Apr 16, 2012 | 15.83 | 15.83 | 15.35 | 15.60 | 6,731,111 | -0.04(-0.25%) |
Apr 13, 2012 | 15.87 | 15.91 | 15.55 | 15.64 | 6,758,502 | -0.33(-2.04%) |
Apr 12, 2012 | 15.61 | 16.01 | 15.52 | 15.97 | 5,458,891 | +0.48(+3.11%) |
Apr 11, 2012 | 15.61 | 15.77 | 15.40 | 15.49 | 6,152,645 | +0.12(+0.76%) |
Apr 10, 2012 | 15.81 | 15.88 | 15.32 | 15.37 | 8,813,253 | -0.47(-2.94%) |
Apr 09, 2012 | 15.88 | 16.01 | 15.76 | 15.84 | 5,827,476 | -0.50(-3.04%) |
Apr 05, 2012 | 16.32 | 16.45 | 16.07 | 16.33 | 11,078,604 | -0.12(-0.75%) |
Apr 04, 2012 | 16.55 | 16.61 | 16.15 | 16.46 | 9,675,911 | -0.36(-2.12%) |
Apr 03, 2012 | 16.95 | 17.04 | 16.53 | 16.81 | 10,912,099 | -0.23(-1.32%) |
Apr 02, 2012 | 16.46 | 17.36 | 16.36 | 17.04 | 17,549,024 | +0.68(+4.13%) |
Mar 30, 2012 | 16.56 | 16.57 | 16.20 | 16.36 | 5,360,734 | +0.04(+0.24%) |
Mar 29, 2012 | 16.35 | 16.42 | 16.03 | 16.32 | 9,531,293 | -0.25(-1.50%) |
Mar 28, 2012 | 16.64 | 16.87 | 16.17 | 16.57 | 12,205,312 | -0.12(-0.70%) |
Mar 27, 2012 | 17.19 | 17.19 | 16.68 | 16.69 | 6,594,343 | -0.40(-2.32%) |
Mar 26, 2012 | 16.83 | 17.11 | 16.72 | 17.09 | 8,509,212 | +0.47(+2.80%) |
Mar 23, 2012 | 16.64 | 16.72 | 16.43 | 16.62 | 8,920,351 | +0.09(+0.52%) |
Mar 22, 2012 | 16.88 | 17.02 | 16.40 | 16.53 | 16,505,038 | -0.56(-3.27%) |
Mar 21, 2012 | 17.80 | 18.08 | 17.02 | 17.09 | 45,443,352 | +0.24(+1.43%) |
Mar 20, 2012 | 16.69 | 16.88 | 16.46 | 16.85 | 5,916,959 | +0.01(+0.05%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.74 | 16.84 | 8,733,063 | -0.10(-0.60%) |
Mar 16, 2012 | 16.85 | 16.98 | 16.66 | 16.95 | 11,247,274 | +0.11(+0.65%) |
Mar 15, 2012 | 16.17 | 16.95 | 16.11 | 16.84 | 13,160,794 | +0.69(+4.28%) |
Mar 14, 2012 | 16.15 | 16.42 | 16.01 | 16.15 | 8,144,995 | -0.05(-0.29%) |
Mar 13, 2012 | 15.69 | 16.22 | 15.64 | 16.19 | 8,457,972 | +0.63(+4.04%) |
Mar 12, 2012 | 15.56 | 15.68 | 15.27 | 15.56 | 6,554,339 | -0.02(-0.10%) |
Mar 09, 2012 | 15.42 | 15.81 | 15.40 | 15.58 | 9,029,726 | +0.12(+0.75%) |
Mar 08, 2012 | 15.28 | 15.49 | 15.03 | 15.46 | 10,258,543 | +0.33(+2.21%) |
Mar 07, 2012 | 15.12 | 15.24 | 14.98 | 15.13 | 7,909,680 | +0.11(+0.72%) |
Mar 06, 2012 | 15.45 | 15.50 | 14.96 | 15.02 | 12,598,552 | -0.61(-3.88%) |
Mar 05, 2012 | 15.80 | 15.86 | 15.56 | 15.63 | 7,593,587 | -0.23(-1.42%) |
Mar 02, 2012 | 15.94 | 16.18 | 15.77 | 15.85 | 7,369,878 | -0.19(-1.16%) |
Mar 01, 2012 | 16.06 | 16.28 | 15.92 | 16.04 | 9,610,943 | +0.04(+0.24%) |
Feb 29, 2012 | 15.98 | 16.17 | 15.81 | 16.00 | 11,109,766 | +0.06(+0.39%) |
Feb 28, 2012 | 15.84 | 15.98 | 15.68 | 15.94 | 9,978,753 | +0.11(+0.68%) |
Feb 27, 2012 | 15.62 | 15.90 | 15.51 | 15.83 | 7,379,708 | +0.01(+0.05%) |
Feb 24, 2012 | 16.00 | 16.03 | 15.74 | 15.82 | 6,768,795 | -0.09(-0.58%) |
Feb 23, 2012 | 15.63 | 16.11 | 15.63 | 15.91 | 10,391,038 | +0.38(+2.44%) |
Feb 22, 2012 | 16.11 | 16.22 | 15.53 | 15.53 | 18,337,466 | -0.66(-4.06%) |
Feb 21, 2012 | 16.86 | 16.86 | 16.08 | 16.19 | 16,651,956 | -0.53(-3.19%) |
Feb 17, 2012 | 16.54 | 16.82 | 16.15 | 16.72 | 21,407,056 | +0.36(+2.17%) |
Feb 16, 2012 | 15.60 | 16.44 | 15.55 | 16.37 | 16,568,437 | +0.71(+4.54%) |
Feb 15, 2012 | 16.06 | 16.18 | 15.58 | 15.66 | 17,986,210 | +0.36(+2.32%) |
Feb 14, 2012 | 15.50 | 15.60 | 15.06 | 15.30 | 12,532,721 | -0.32(-2.08%) |
Feb 13, 2012 | 15.64 | 15.70 | 15.43 | 15.63 | 8,219,597 | +0.25(+1.66%) |
Feb 10, 2012 | 15.54 | 15.61 | 15.33 | 15.37 | 10,517,606 | -0.40(-2.55%) |
Feb 09, 2012 | 16.01 | 16.30 | 15.55 | 15.77 | 15,533,519 | -0.12(-0.78%) |
Feb 08, 2012 | 14.99 | 16.32 | 14.99 | 15.90 | 40,005,576 | +1.13(+7.64%) |
Feb 07, 2012 | 14.85 | 14.99 | 14.62 | 14.77 | 12,938,456 | -0.16(-1.09%) |
Feb 06, 2012 | 14.84 | 14.94 | 14.68 | 14.93 | 10,613,843 | -0.03(-0.21%) |
Feb 03, 2012 | 14.58 | 15.06 | 14.58 | 14.96 | 9,845,862 | +0.66(+4.59%) |
Feb 02, 2012 | 14.20 | 14.48 | 14.14 | 14.31 | 6,927,202 | +0.24(+1.70%) |