Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.47 | 15.53 | 15.42 | 15.53 | 10,379,577 | +0.04(+0.25%) |
Apr 27, 2012 | 15.50 | 15.59 | 15.46 | 15.49 | 9,197,079 | +0.01(+0.06%) |
Apr 26, 2012 | 15.48 | 15.51 | 15.40 | 15.48 | 8,283,242 | +0.02(+0.12%) |
Apr 25, 2012 | 15.38 | 15.46 | 15.37 | 15.46 | 11,893,198 | +0.08(+0.50%) |
Apr 24, 2012 | 15.34 | 15.41 | 15.25 | 15.38 | 9,795,589 | +0.04(+0.25%) |
Apr 23, 2012 | 15.21 | 15.34 | 15.15 | 15.34 | 13,960,048 | +0.12(+0.81%) |
Apr 20, 2012 | 15.14 | 15.24 | 15.14 | 15.22 | 6,339,323 | +0.09(+0.57%) |
Apr 19, 2012 | 15.08 | 15.22 | 15.08 | 15.14 | 8,413,904 | +0.01(+0.06%) |
Apr 18, 2012 | 15.06 | 15.16 | 15.02 | 15.13 | 8,713,963 | +0.08(+0.51%) |
Apr 17, 2012 | 14.96 | 15.07 | 14.92 | 15.05 | 7,827,204 | +0.05(+0.32%) |
Apr 16, 2012 | 14.95 | 15.01 | 14.90 | 15.00 | 8,181,968 | +0.07(+0.45%) |
Apr 13, 2012 | 14.98 | 15.06 | 14.94 | 14.94 | 6,590,386 | -0.09(-0.57%) |
Apr 12, 2012 | 14.94 | 15.02 | 14.90 | 15.02 | 8,310,683 | +0.09(+0.57%) |
Apr 11, 2012 | 14.90 | 14.96 | 14.88 | 14.94 | 8,791,576 | +0.07(+0.45%) |
Apr 10, 2012 | 15.01 | 15.06 | 14.84 | 14.87 | 12,381,674 | -0.11(-0.76%) |
Apr 09, 2012 | 14.76 | 15.05 | 14.76 | 14.98 | 13,622,906 | +0.16(+1.09%) |
Apr 05, 2012 | 14.95 | 14.97 | 14.82 | 14.82 | 11,110,086 | -0.15(-1.02%) |
Apr 04, 2012 | 14.99 | 15.08 | 14.96 | 14.97 | 13,408,354 | -0.07(-0.44%) |
Apr 03, 2012 | 15.04 | 15.14 | 15.01 | 15.04 | 9,051,184 | -0.06(-0.38%) |
Apr 02, 2012 | 14.98 | 15.14 | 14.98 | 15.10 | 9,518,632 | +0.05(+0.32%) |
Mar 30, 2012 | 14.99 | 15.16 | 14.98 | 15.05 | 15,720,783 | +0.08(+0.51%) |
Mar 29, 2012 | 14.88 | 14.98 | 14.77 | 14.97 | 16,581,197 | +0.16(+1.09%) |
Mar 28, 2012 | 14.95 | 14.96 | 14.76 | 14.81 | 25,192,772 | -0.11(-0.76%) |
Mar 27, 2012 | 15.05 | 15.05 | 14.93 | 14.93 | 19,292,738 | -0.06(-0.37%) |
Mar 26, 2012 | 15.07 | 15.10 | 14.94 | 14.98 | 15,926,920 | +0.01(+0.06%) |
Mar 23, 2012 | 14.93 | 15.01 | 14.87 | 14.97 | 12,739,459 | +0.10(+0.68%) |
Mar 22, 2012 | 14.93 | 14.99 | 14.83 | 14.87 | 14,638,977 | -0.15(-0.98%) |
Mar 21, 2012 | 14.98 | 15.19 | 14.94 | 15.02 | 17,236,528 | +0.21(+1.43%) |
Mar 20, 2012 | 14.76 | 14.87 | 14.76 | 14.81 | 11,230,108 | -0.02(-0.12%) |
Mar 19, 2012 | 14.81 | 14.92 | 14.76 | 14.83 | 15,428,840 | -0.01(-0.06%) |
Mar 16, 2012 | 14.94 | 14.94 | 14.75 | 14.83 | 15,775,047 | -0.07(-0.49%) |
Mar 15, 2012 | 14.88 | 14.96 | 14.88 | 14.91 | 10,350,023 | +0.02(+0.12%) |
Mar 14, 2012 | 15.03 | 15.06 | 14.80 | 14.89 | 20,035,758 | -0.18(-1.22%) |
Mar 13, 2012 | 15.01 | 15.07 | 14.94 | 15.07 | 11,198,553 | +0.11(+0.74%) |
Mar 12, 2012 | 14.89 | 15.00 | 14.87 | 14.96 | 11,358,402 | +0.11(+0.74%) |
Mar 09, 2012 | 14.86 | 14.91 | 14.83 | 14.85 | 16,277,743 | +0.01(+0.06%) |
Mar 08, 2012 | 15.01 | 15.03 | 14.83 | 14.84 | 42,597,108 | -0.29(-1.94%) |
Mar 07, 2012 | 15.12 | 15.15 | 14.94 | 15.14 | 12,155,765 | +0.04(+0.24%) |
Mar 06, 2012 | 15.15 | 15.20 | 15.08 | 15.10 | 13,760,755 | -0.16(-1.02%) |
Mar 05, 2012 | 15.16 | 15.27 | 15.14 | 15.26 | 7,815,247 | +0.09(+0.61%) |
Mar 02, 2012 | 15.15 | 15.22 | 15.14 | 15.17 | 11,437,009 | +0.00(+0.00%) |
Mar 01, 2012 | 15.32 | 15.32 | 15.14 | 15.17 | 11,984,419 | -0.11(-0.72%) |
Feb 29, 2012 | 15.39 | 15.41 | 15.23 | 15.28 | 11,009,954 | -0.10(-0.66%) |
Feb 28, 2012 | 15.37 | 15.42 | 15.35 | 15.38 | 7,035,625 | +0.03(+0.18%) |
Feb 27, 2012 | 15.35 | 15.42 | 15.31 | 15.35 | 9,715,161 | +0.06(+0.42%) |
Feb 24, 2012 | 15.28 | 15.36 | 15.25 | 15.28 | 8,152,994 | +0.00(+0.00%) |
Feb 23, 2012 | 15.24 | 15.30 | 15.22 | 15.28 | 9,602,572 | +0.07(+0.48%) |
Feb 22, 2012 | 15.28 | 15.38 | 15.19 | 15.21 | 7,062,248 | -0.05(-0.30%) |
Feb 21, 2012 | 15.32 | 15.33 | 15.21 | 15.26 | 9,615,625 | -0.06(-0.36%) |
Feb 17, 2012 | 15.27 | 15.34 | 15.23 | 15.31 | 7,544,764 | +0.08(+0.54%) |
Feb 16, 2012 | 15.16 | 15.28 | 15.14 | 15.23 | 10,071,291 | +0.09(+0.61%) |
Feb 15, 2012 | 15.22 | 15.26 | 15.13 | 15.14 | 11,747,979 | -0.02(-0.12%) |
Feb 14, 2012 | 15.25 | 15.28 | 15.13 | 15.16 | 12,636,790 | -0.14(-0.90%) |
Feb 13, 2012 | 15.27 | 15.31 | 15.19 | 15.29 | 16,515,675 | +0.09(+0.60%) |
Feb 10, 2012 | 15.11 | 15.25 | 15.06 | 15.20 | 13,202,702 | +0.06(+0.36%) |
Feb 09, 2012 | 15.22 | 15.26 | 15.08 | 15.15 | 23,867,934 | -0.06(-0.42%) |
Feb 08, 2012 | 15.56 | 15.56 | 15.17 | 15.21 | 59,100,352 | -0.52(-3.33%) |
Feb 07, 2012 | 15.66 | 15.79 | 15.66 | 15.73 | 7,575,483 | +0.04(+0.23%) |
Feb 06, 2012 | 15.74 | 15.81 | 15.70 | 15.70 | 11,833,907 | -0.06(-0.35%) |
Feb 03, 2012 | 15.63 | 15.75 | 15.58 | 15.75 | 16,142,985 | +0.13(+0.82%) |
Feb 02, 2012 | 15.54 | 15.62 | 15.52 | 15.62 | 9,373,867 | +0.10(+0.65%) |