Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.18 | 17.21 | 17.02 | 17.17 | 1,208,380 | -0.07(-0.41%) |
Apr 27, 2012 | 17.25 | 17.35 | 17.08 | 17.24 | 1,143,094 | -0.01(-0.03%) |
Apr 26, 2012 | 17.13 | 17.25 | 17.01 | 17.25 | 1,310,965 | +0.12(+0.67%) |
Apr 25, 2012 | 16.71 | 17.13 | 16.69 | 17.13 | 2,434,762 | +0.32(+1.91%) |
Apr 24, 2012 | 16.56 | 16.81 | 16.56 | 16.81 | 1,615,829 | +0.25(+1.51%) |
Apr 23, 2012 | 16.52 | 16.65 | 16.39 | 16.56 | 1,931,540 | -0.14(-0.85%) |
Apr 20, 2012 | 16.58 | 16.73 | 16.51 | 16.70 | 1,182,333 | +0.27(+1.66%) |
Apr 19, 2012 | 16.36 | 16.50 | 16.31 | 16.43 | 1,236,407 | +0.04(+0.23%) |
Apr 18, 2012 | 16.35 | 16.47 | 16.30 | 16.39 | 1,451,368 | -0.05(-0.30%) |
Apr 17, 2012 | 16.42 | 16.56 | 16.26 | 16.44 | 1,128,393 | +0.10(+0.63%) |
Apr 16, 2012 | 16.17 | 16.45 | 16.10 | 16.34 | 1,224,622 | +0.27(+1.69%) |
Apr 13, 2012 | 16.09 | 16.15 | 16.02 | 16.07 | 920,429 | -0.07(-0.44%) |
Apr 12, 2012 | 16.01 | 16.15 | 15.93 | 16.14 | 1,038,865 | +0.10(+0.61%) |
Apr 11, 2012 | 15.93 | 16.06 | 15.79 | 16.04 | 1,726,919 | +0.23(+1.45%) |
Apr 10, 2012 | 15.93 | 16.06 | 15.76 | 15.81 | 1,873,081 | -0.14(-0.89%) |
Apr 09, 2012 | 15.93 | 16.05 | 15.90 | 15.95 | 693,799 | -0.22(-1.35%) |
Apr 05, 2012 | 16.13 | 16.21 | 16.05 | 16.17 | 1,007,484 | -0.04(-0.24%) |
Apr 04, 2012 | 16.30 | 16.33 | 16.14 | 16.21 | 768,156 | -0.20(-1.23%) |
Apr 03, 2012 | 16.40 | 16.48 | 16.29 | 16.41 | 739,828 | -0.03(-0.17%) |
Apr 02, 2012 | 16.17 | 16.44 | 16.14 | 16.44 | 882,283 | +0.25(+1.51%) |
Mar 30, 2012 | 16.32 | 16.36 | 16.16 | 16.19 | 2,238,772 | -0.03(-0.17%) |
Mar 29, 2012 | 16.14 | 16.24 | 16.05 | 16.22 | 713,138 | -0.02(-0.13%) |
Mar 28, 2012 | 16.41 | 16.41 | 16.03 | 16.24 | 1,744,863 | -0.13(-0.77%) |
Mar 27, 2012 | 16.24 | 16.47 | 16.22 | 16.36 | 1,519,990 | +0.12(+0.74%) |
Mar 26, 2012 | 16.19 | 16.30 | 16.12 | 16.25 | 906,778 | +0.19(+1.15%) |
Mar 23, 2012 | 16.05 | 16.14 | 15.92 | 16.06 | 915,129 | +0.03(+0.17%) |
Mar 22, 2012 | 16.13 | 16.18 | 16.00 | 16.03 | 1,074,779 | -0.20(-1.21%) |
Mar 21, 2012 | 16.23 | 16.34 | 16.16 | 16.23 | 1,559,578 | +0.04(+0.24%) |
Mar 20, 2012 | 16.15 | 16.24 | 16.10 | 16.19 | 2,089,455 | +0.01(+0.07%) |
Mar 19, 2012 | 16.20 | 16.25 | 16.13 | 16.18 | 4,345,216 | +0.03(+0.20%) |
Mar 16, 2012 | 16.16 | 16.28 | 16.13 | 16.15 | 2,450,438 | -0.02(-0.10%) |
Mar 15, 2012 | 16.09 | 16.23 | 16.01 | 16.16 | 1,342,528 | +0.10(+0.64%) |
Mar 14, 2012 | 16.07 | 16.22 | 15.92 | 16.06 | 3,161,529 | -0.37(-2.25%) |
Mar 13, 2012 | 16.26 | 16.47 | 16.21 | 16.43 | 1,291,809 | +0.25(+1.55%) |
Mar 12, 2012 | 16.07 | 16.21 | 16.05 | 16.18 | 1,670,664 | +0.18(+1.12%) |
Mar 09, 2012 | 15.92 | 16.10 | 15.87 | 16.00 | 2,225,446 | +0.13(+0.79%) |
Mar 08, 2012 | 16.07 | 16.07 | 15.85 | 15.87 | 1,657,619 | -0.14(-0.85%) |
Mar 07, 2012 | 16.07 | 16.07 | 15.79 | 16.01 | 1,209,243 | +0.01(+0.07%) |
Mar 06, 2012 | 15.96 | 16.18 | 15.94 | 16.00 | 2,238,684 | -0.08(-0.51%) |
Mar 05, 2012 | 15.90 | 16.09 | 15.80 | 16.08 | 1,313,583 | +0.11(+0.72%) |
Mar 02, 2012 | 16.05 | 16.08 | 15.90 | 15.97 | 1,697,486 | -0.13(-0.81%) |
Mar 01, 2012 | 15.96 | 16.10 | 15.90 | 16.10 | 1,674,712 | +0.15(+0.96%) |
Feb 29, 2012 | 15.78 | 16.03 | 15.76 | 15.95 | 2,057,721 | +0.16(+1.00%) |
Feb 28, 2012 | 15.84 | 15.87 | 15.71 | 15.79 | 2,520,722 | -0.02(-0.14%) |
Feb 27, 2012 | 15.80 | 15.83 | 15.58 | 15.81 | 1,793,426 | -0.09(-0.58%) |
Feb 24, 2012 | 15.98 | 16.01 | 15.79 | 15.90 | 1,535,044 | -0.08(-0.51%) |
Feb 23, 2012 | 15.73 | 16.02 | 15.70 | 15.98 | 1,834,547 | +0.24(+1.52%) |
Feb 22, 2012 | 15.74 | 15.85 | 15.59 | 15.74 | 1,322,634 | -0.02(-0.10%) |
Feb 21, 2012 | 15.96 | 16.01 | 15.72 | 15.76 | 1,579,990 | -0.24(-1.50%) |
Feb 17, 2012 | 15.87 | 16.01 | 15.74 | 16.00 | 1,329,176 | +0.15(+0.96%) |
Feb 16, 2012 | 15.80 | 15.89 | 15.76 | 15.85 | 1,915,138 | +0.08(+0.52%) |
Feb 15, 2012 | 15.83 | 15.98 | 15.66 | 15.77 | 2,764,439 | -0.03(-0.17%) |
Feb 14, 2012 | 16.02 | 16.04 | 15.70 | 15.79 | 3,050,719 | -0.27(-1.69%) |
Feb 13, 2012 | 15.99 | 16.15 | 15.95 | 16.07 | 1,839,644 | +0.21(+1.31%) |
Feb 10, 2012 | 15.91 | 16.12 | 15.77 | 15.86 | 2,546,283 | -0.15(-0.92%) |
Feb 09, 2012 | 16.27 | 16.27 | 15.93 | 16.01 | 1,687,357 | -0.19(-1.18%) |
Feb 08, 2012 | 16.18 | 16.23 | 16.04 | 16.20 | 1,193,819 | -0.02(-0.10%) |
Feb 07, 2012 | 16.19 | 16.28 | 16.17 | 16.21 | 626,445 | -0.02(-0.10%) |
Feb 06, 2012 | 16.30 | 16.40 | 16.16 | 16.23 | 704,155 | -0.13(-0.80%) |
Feb 03, 2012 | 16.43 | 16.48 | 16.22 | 16.36 | 1,538,922 | +0.05(+0.30%) |
Feb 02, 2012 | 16.25 | 16.33 | 16.20 | 16.31 | 1,285,980 | +0.04(+0.27%) |