Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.52 | 16.55 | 16.37 | 16.41 | 2,939,674 | -0.11(-0.67%) |
Apr 27, 2012 | 16.48 | 16.58 | 16.39 | 16.52 | 2,144,831 | +0.10(+0.63%) |
Apr 26, 2012 | 16.42 | 16.50 | 16.24 | 16.42 | 2,746,901 | -0.00(-0.02%) |
Apr 25, 2012 | 16.28 | 16.45 | 16.13 | 16.42 | 2,878,980 | +0.29(+1.79%) |
Apr 24, 2012 | 15.96 | 16.21 | 15.94 | 16.13 | 2,992,228 | +0.21(+1.34%) |
Apr 23, 2012 | 15.92 | 15.94 | 15.77 | 15.92 | 5,416,623 | -0.16(-0.98%) |
Apr 20, 2012 | 16.19 | 16.25 | 16.03 | 16.07 | 3,184,561 | -0.13(-0.81%) |
Apr 19, 2012 | 16.23 | 16.34 | 16.11 | 16.21 | 2,472,698 | +0.02(+0.13%) |
Apr 18, 2012 | 16.31 | 16.34 | 16.12 | 16.18 | 2,068,795 | -0.21(-1.26%) |
Apr 17, 2012 | 16.33 | 16.44 | 16.23 | 16.39 | 2,794,891 | +0.19(+1.19%) |
Apr 16, 2012 | 16.15 | 16.27 | 15.96 | 16.20 | 3,036,352 | +0.19(+1.16%) |
Apr 13, 2012 | 16.23 | 16.27 | 16.00 | 16.01 | 2,447,823 | -0.29(-1.77%) |
Apr 12, 2012 | 16.01 | 16.32 | 15.90 | 16.30 | 1,830,831 | +0.29(+1.81%) |
Apr 11, 2012 | 16.03 | 16.07 | 15.94 | 16.01 | 1,778,095 | +0.14(+0.87%) |
Apr 10, 2012 | 16.14 | 16.16 | 15.85 | 15.88 | 2,799,695 | -0.29(-1.79%) |
Apr 09, 2012 | 16.35 | 16.36 | 16.13 | 16.16 | 2,723,368 | -0.42(-2.53%) |
Apr 05, 2012 | 16.56 | 16.67 | 16.47 | 16.58 | 2,441,955 | -0.06(-0.37%) |
Apr 04, 2012 | 16.67 | 16.76 | 16.56 | 16.65 | 3,493,482 | -0.17(-0.98%) |
Apr 03, 2012 | 16.87 | 16.93 | 16.69 | 16.81 | 3,671,358 | -0.10(-0.61%) |
Apr 02, 2012 | 16.79 | 17.04 | 16.73 | 16.91 | 5,739,328 | +0.07(+0.41%) |
Mar 30, 2012 | 16.92 | 16.95 | 16.75 | 16.85 | 3,234,024 | +0.03(+0.16%) |
Mar 29, 2012 | 16.82 | 16.87 | 16.58 | 16.82 | 3,295,700 | -0.17(-0.97%) |
Mar 28, 2012 | 16.78 | 17.00 | 16.74 | 16.98 | 4,640,804 | +0.16(+0.94%) |
Mar 27, 2012 | 16.80 | 16.93 | 16.74 | 16.82 | 3,552,390 | +0.08(+0.45%) |
Mar 26, 2012 | 16.67 | 16.77 | 16.58 | 16.75 | 2,687,721 | +0.27(+1.63%) |
Mar 23, 2012 | 16.38 | 16.51 | 16.32 | 16.48 | 2,559,186 | +0.08(+0.46%) |
Mar 22, 2012 | 16.54 | 16.54 | 16.37 | 16.40 | 2,134,257 | -0.23(-1.41%) |
Mar 21, 2012 | 16.80 | 16.83 | 16.56 | 16.64 | 1,660,610 | -0.09(-0.54%) |
Mar 20, 2012 | 16.58 | 16.82 | 16.48 | 16.73 | 2,141,246 | +0.08(+0.45%) |
Mar 19, 2012 | 16.80 | 16.96 | 16.65 | 16.65 | 3,266,608 | -0.17(-0.98%) |
Mar 16, 2012 | 16.96 | 17.07 | 16.80 | 16.82 | 3,465,719 | -0.14(-0.81%) |
Mar 15, 2012 | 16.72 | 16.98 | 16.58 | 16.96 | 4,081,986 | +0.34(+2.03%) |
Mar 14, 2012 | 16.61 | 16.74 | 16.55 | 16.62 | 3,416,873 | -0.03(-0.21%) |
Mar 13, 2012 | 16.38 | 16.68 | 16.35 | 16.65 | 3,900,057 | +0.34(+2.11%) |
Mar 12, 2012 | 16.36 | 16.38 | 16.23 | 16.31 | 2,024,640 | -0.04(-0.25%) |
Mar 09, 2012 | 16.18 | 16.43 | 16.09 | 16.35 | 3,032,900 | +0.19(+1.15%) |
Mar 08, 2012 | 16.05 | 16.21 | 15.92 | 16.16 | 5,846,354 | +0.19(+1.16%) |
Mar 07, 2012 | 15.89 | 15.99 | 15.83 | 15.98 | 2,925,866 | +0.14(+0.87%) |
Mar 06, 2012 | 16.00 | 16.05 | 15.81 | 15.84 | 4,140,779 | -0.33(-2.04%) |
Mar 05, 2012 | 15.92 | 16.20 | 15.89 | 16.17 | 2,285,914 | +0.19(+1.21%) |
Mar 02, 2012 | 16.12 | 16.32 | 15.90 | 15.98 | 2,987,695 | +0.03(+0.22%) |
Mar 01, 2012 | 15.89 | 16.12 | 15.85 | 15.94 | 3,262,779 | +0.08(+0.52%) |
Feb 29, 2012 | 16.05 | 16.24 | 15.84 | 15.86 | 5,543,445 | -0.14(-0.90%) |
Feb 28, 2012 | 15.96 | 16.14 | 15.92 | 16.01 | 2,922,332 | +0.04(+0.26%) |
Feb 27, 2012 | 15.79 | 16.05 | 15.76 | 15.96 | 2,666,791 | +0.01(+0.09%) |
Feb 24, 2012 | 16.00 | 16.08 | 15.92 | 15.95 | 1,958,219 | -0.04(-0.26%) |
Feb 23, 2012 | 15.98 | 16.10 | 15.94 | 15.99 | 2,520,253 | -0.03(-0.17%) |
Feb 22, 2012 | 16.07 | 16.14 | 15.96 | 16.02 | 4,261,324 | -0.05(-0.30%) |
Feb 21, 2012 | 16.04 | 16.17 | 15.93 | 16.07 | 4,188,324 | +0.19(+1.17%) |
Feb 17, 2012 | 15.81 | 15.91 | 15.74 | 15.88 | 2,126,756 | +0.17(+1.05%) |
Feb 16, 2012 | 15.58 | 15.79 | 15.52 | 15.72 | 2,291,892 | +0.11(+0.71%) |
Feb 15, 2012 | 15.59 | 15.72 | 15.52 | 15.61 | 3,480,892 | +0.10(+0.67%) |
Feb 14, 2012 | 15.45 | 15.52 | 15.32 | 15.50 | 4,109,891 | -0.02(-0.13%) |
Feb 13, 2012 | 15.54 | 15.59 | 15.43 | 15.52 | 3,313,986 | +0.08(+0.53%) |
Feb 10, 2012 | 15.32 | 15.45 | 15.16 | 15.44 | 6,814,181 | -0.04(-0.27%) |
Feb 09, 2012 | 15.85 | 15.88 | 15.34 | 15.48 | 7,019,397 | -0.35(-2.22%) |
Feb 08, 2012 | 15.65 | 16.00 | 15.65 | 15.83 | 4,866,093 | +0.17(+1.10%) |
Feb 07, 2012 | 15.95 | 15.95 | 15.29 | 15.66 | 9,803,155 | -0.61(-3.76%) |
Feb 06, 2012 | 16.23 | 16.40 | 16.16 | 16.27 | 3,029,273 | -0.10(-0.59%) |
Feb 03, 2012 | 16.08 | 16.37 | 16.08 | 16.37 | 3,549,614 | +0.49(+3.08%) |
Feb 02, 2012 | 15.96 | 15.97 | 15.80 | 15.88 | 1,961,172 | -0.02(-0.13%) |