Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.60 | 16.60 | 16.05 | 16.06 | 2,923,367 | -0.54(-3.25%) |
Apr 27, 2012 | 16.35 | 16.68 | 15.80 | 16.60 | 2,691,455 | +0.40(+2.45%) |
Apr 26, 2012 | 15.78 | 16.29 | 15.69 | 16.20 | 1,903,618 | +0.40(+2.53%) |
Apr 25, 2012 | 15.64 | 15.99 | 15.52 | 15.80 | 1,917,338 | +0.76(+5.06%) |
Apr 24, 2012 | 14.74 | 15.18 | 14.59 | 15.04 | 2,111,612 | +0.31(+2.11%) |
Apr 23, 2012 | 14.65 | 14.76 | 14.27 | 14.73 | 2,688,736 | -0.60(-3.94%) |
Apr 20, 2012 | 15.40 | 15.78 | 15.28 | 15.34 | 1,999,773 | +0.24(+1.62%) |
Apr 19, 2012 | 15.44 | 15.81 | 14.83 | 15.09 | 3,262,135 | -0.28(-1.83%) |
Apr 18, 2012 | 15.49 | 15.64 | 15.15 | 15.37 | 1,947,299 | -0.37(-2.35%) |
Apr 17, 2012 | 15.45 | 16.13 | 15.41 | 15.74 | 2,417,681 | +0.69(+4.55%) |
Apr 16, 2012 | 15.22 | 15.35 | 14.63 | 15.06 | 3,911,260 | +0.03(+0.23%) |
Apr 13, 2012 | 15.48 | 15.50 | 14.95 | 15.02 | 2,684,686 | -0.61(-3.88%) |
Apr 12, 2012 | 15.01 | 15.79 | 14.98 | 15.63 | 4,664,401 | +0.66(+4.41%) |
Apr 11, 2012 | 14.74 | 15.03 | 14.68 | 14.97 | 2,826,064 | +0.61(+4.24%) |
Apr 10, 2012 | 15.30 | 15.41 | 14.26 | 14.36 | 4,246,461 | -1.15(-7.42%) |
Apr 09, 2012 | 15.37 | 15.66 | 15.23 | 15.51 | 2,137,417 | -0.74(-4.54%) |
Apr 05, 2012 | 16.29 | 16.53 | 16.17 | 16.25 | 1,534,606 | -0.26(-1.58%) |
Apr 04, 2012 | 16.78 | 16.79 | 16.20 | 16.51 | 4,036,377 | -0.85(-4.88%) |
Apr 03, 2012 | 17.56 | 17.77 | 17.11 | 17.36 | 3,189,776 | -0.24(-1.39%) |
Apr 02, 2012 | 16.87 | 17.69 | 16.79 | 17.60 | 3,010,115 | +0.54(+3.19%) |
Mar 30, 2012 | 17.52 | 17.54 | 16.86 | 17.06 | 2,815,489 | -0.13(-0.76%) |
Mar 29, 2012 | 17.00 | 17.31 | 16.54 | 17.19 | 4,437,602 | -0.20(-1.18%) |
Mar 28, 2012 | 17.66 | 17.80 | 16.90 | 17.39 | 3,253,309 | -0.27(-1.52%) |
Mar 27, 2012 | 18.07 | 18.21 | 17.63 | 17.66 | 2,214,832 | -0.39(-2.18%) |
Mar 26, 2012 | 17.64 | 18.08 | 17.57 | 18.05 | 2,990,280 | +1.05(+6.16%) |
Mar 23, 2012 | 16.58 | 17.05 | 16.14 | 17.01 | 3,242,819 | +0.49(+2.97%) |
Mar 22, 2012 | 16.47 | 16.69 | 16.19 | 16.52 | 3,167,964 | -0.48(-2.83%) |
Mar 21, 2012 | 17.15 | 17.31 | 16.83 | 17.00 | 2,700,196 | -0.01(-0.09%) |
Mar 20, 2012 | 17.13 | 17.22 | 16.78 | 17.01 | 2,990,539 | -0.50(-2.83%) |
Mar 19, 2012 | 16.99 | 17.90 | 16.89 | 17.51 | 3,211,499 | +0.46(+2.67%) |
Mar 16, 2012 | 17.19 | 17.23 | 16.84 | 17.05 | 1,883,462 | -0.06(-0.37%) |
Mar 15, 2012 | 16.60 | 17.12 | 16.48 | 17.11 | 2,447,799 | +0.44(+2.63%) |
Mar 14, 2012 | 17.04 | 17.19 | 16.45 | 16.68 | 1,889,922 | -0.41(-2.42%) |
Mar 13, 2012 | 16.51 | 17.11 | 16.31 | 17.09 | 2,483,189 | +0.96(+5.98%) |
Mar 12, 2012 | 16.33 | 16.41 | 15.91 | 16.13 | 1,490,755 | -0.11(-0.68%) |
Mar 09, 2012 | 15.59 | 16.55 | 15.57 | 16.24 | 2,263,748 | +0.62(+3.98%) |
Mar 08, 2012 | 15.32 | 15.69 | 14.96 | 15.62 | 1,640,764 | +0.59(+3.94%) |
Mar 07, 2012 | 14.68 | 15.05 | 14.63 | 15.02 | 2,117,918 | +0.43(+2.94%) |
Mar 06, 2012 | 15.02 | 15.10 | 14.42 | 14.60 | 2,437,597 | -0.93(-5.97%) |
Mar 05, 2012 | 15.34 | 15.56 | 15.00 | 15.52 | 1,791,657 | +0.03(+0.22%) |
Mar 02, 2012 | 16.20 | 16.30 | 15.24 | 15.49 | 2,592,078 | -0.70(-4.35%) |
Mar 01, 2012 | 16.18 | 16.74 | 16.17 | 16.19 | 2,084,906 | +0.30(+1.88%) |
Feb 29, 2012 | 16.88 | 17.13 | 15.89 | 15.89 | 5,090,571 | -0.82(-4.90%) |
Feb 28, 2012 | 16.89 | 17.19 | 16.46 | 16.71 | 2,602,694 | -0.14(-0.83%) |
Feb 27, 2012 | 16.44 | 17.12 | 16.08 | 16.85 | 1,997,768 | -0.09(-0.51%) |
Feb 24, 2012 | 17.06 | 17.17 | 16.83 | 16.94 | 1,751,524 | -0.09(-0.52%) |
Feb 23, 2012 | 16.41 | 17.06 | 16.12 | 17.03 | 3,059,895 | +0.71(+4.33%) |
Feb 22, 2012 | 16.55 | 16.76 | 16.26 | 16.32 | 2,297,267 | -0.37(-2.24%) |
Feb 21, 2012 | 17.12 | 17.20 | 16.46 | 16.70 | 2,373,050 | -0.35(-2.04%) |
Feb 17, 2012 | 17.34 | 17.37 | 16.97 | 17.04 | 858,957 | -0.01(-0.09%) |
Feb 16, 2012 | 16.19 | 17.11 | 16.16 | 17.06 | 2,658,971 | +0.91(+5.66%) |
Feb 15, 2012 | 16.83 | 16.85 | 15.99 | 16.14 | 2,884,917 | -0.42(-2.56%) |
Feb 14, 2012 | 16.53 | 16.66 | 16.20 | 16.57 | 4,101,862 | -0.21(-1.26%) |
Feb 13, 2012 | 16.68 | 16.85 | 16.37 | 16.78 | 3,636,163 | +0.62(+3.84%) |
Feb 10, 2012 | 16.28 | 16.40 | 16.05 | 16.16 | 3,548,299 | -0.68(-4.04%) |
Feb 09, 2012 | 17.23 | 17.24 | 16.52 | 16.84 | 3,885,269 | -0.24(-1.39%) |
Feb 08, 2012 | 17.11 | 17.35 | 16.57 | 17.07 | 3,775,799 | +0.07(+0.43%) |
Feb 07, 2012 | 16.98 | 17.22 | 16.66 | 17.00 | 2,991,035 | -0.04(-0.25%) |
Feb 06, 2012 | 16.96 | 17.17 | 16.84 | 17.04 | 3,890,666 | -0.18(-1.03%) |
Feb 03, 2012 | 16.92 | 17.35 | 16.78 | 17.22 | 4,687,463 | +1.09(+6.77%) |
Feb 02, 2012 | 16.05 | 16.34 | 15.87 | 16.13 | 3,505,450 | +0.24(+1.54%) |