Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.71 | 13.86 | 13.50 | 13.63 | 5,205,622 | -0.12(-0.86%) |
Apr 27, 2012 | 14.19 | 14.19 | 13.65 | 13.75 | 5,737,256 | -0.54(-3.77%) |
Apr 26, 2012 | 14.73 | 14.88 | 13.99 | 14.29 | 8,908,801 | +0.09(+0.65%) |
Apr 25, 2012 | 13.88 | 14.22 | 13.76 | 14.19 | 6,094,010 | +0.55(+4.01%) |
Apr 24, 2012 | 13.51 | 13.87 | 13.51 | 13.65 | 4,778,028 | +0.15(+1.12%) |
Apr 23, 2012 | 13.29 | 13.64 | 13.06 | 13.50 | 2,972,833 | +0.08(+0.56%) |
Apr 20, 2012 | 13.67 | 13.87 | 13.39 | 13.42 | 2,700,836 | -0.15(-1.12%) |
Apr 19, 2012 | 13.43 | 13.88 | 13.40 | 13.57 | 3,976,297 | +0.15(+1.13%) |
Apr 18, 2012 | 13.41 | 13.78 | 13.30 | 13.42 | 3,205,223 | -0.03(-0.19%) |
Apr 17, 2012 | 13.34 | 13.78 | 13.34 | 13.44 | 4,534,246 | +0.25(+1.92%) |
Apr 16, 2012 | 13.76 | 13.81 | 13.15 | 13.19 | 5,523,269 | -0.45(-3.33%) |
Apr 13, 2012 | 14.25 | 14.25 | 13.63 | 13.65 | 4,712,648 | -0.69(-4.82%) |
Apr 12, 2012 | 13.80 | 14.46 | 13.77 | 14.34 | 4,557,381 | +0.56(+4.10%) |
Apr 11, 2012 | 13.82 | 13.97 | 13.69 | 13.77 | 4,402,914 | +0.10(+0.74%) |
Apr 10, 2012 | 14.00 | 14.12 | 13.48 | 13.67 | 5,027,963 | -0.38(-2.70%) |
Apr 09, 2012 | 14.07 | 14.43 | 13.91 | 14.05 | 3,486,590 | -0.22(-1.54%) |
Apr 05, 2012 | 14.13 | 14.50 | 14.07 | 14.27 | 4,751,320 | +0.15(+1.07%) |
Apr 04, 2012 | 14.35 | 14.46 | 14.09 | 14.12 | 4,135,695 | -0.42(-2.90%) |
Apr 03, 2012 | 14.55 | 14.66 | 14.30 | 14.54 | 5,022,382 | -0.01(-0.06%) |
Apr 02, 2012 | 14.60 | 14.91 | 14.34 | 14.55 | 4,123,141 | -0.02(-0.12%) |
Mar 30, 2012 | 14.48 | 14.62 | 14.24 | 14.57 | 3,118,036 | +0.17(+1.17%) |
Mar 29, 2012 | 14.36 | 14.54 | 14.18 | 14.40 | 3,889,374 | -0.08(-0.52%) |
Mar 28, 2012 | 14.71 | 14.78 | 14.30 | 14.47 | 5,893,343 | -0.31(-2.11%) |
Mar 27, 2012 | 15.05 | 15.12 | 14.59 | 14.78 | 5,848,361 | -0.26(-1.74%) |
Mar 26, 2012 | 15.24 | 15.26 | 14.97 | 15.05 | 4,597,578 | -0.03(-0.17%) |
Mar 23, 2012 | 14.83 | 15.25 | 14.73 | 15.07 | 3,939,738 | +0.24(+1.65%) |
Mar 22, 2012 | 15.10 | 15.13 | 14.78 | 14.83 | 5,157,842 | -0.40(-2.66%) |
Mar 21, 2012 | 15.04 | 15.25 | 14.73 | 15.23 | 6,259,120 | -0.05(-0.33%) |
Mar 20, 2012 | 15.74 | 15.74 | 15.26 | 15.28 | 2,997,274 | -0.57(-3.61%) |
Mar 19, 2012 | 15.93 | 16.04 | 15.68 | 15.85 | 2,243,792 | -0.04(-0.26%) |
Mar 16, 2012 | 15.41 | 15.97 | 15.41 | 15.90 | 3,304,827 | +0.52(+3.40%) |
Mar 15, 2012 | 15.43 | 15.52 | 15.06 | 15.37 | 2,530,099 | +0.03(+0.22%) |
Mar 14, 2012 | 15.74 | 15.90 | 15.29 | 15.34 | 3,089,075 | -0.39(-2.46%) |
Mar 13, 2012 | 15.54 | 15.81 | 15.26 | 15.73 | 3,380,000 | +0.24(+1.58%) |
Mar 12, 2012 | 15.74 | 15.81 | 15.36 | 15.48 | 3,165,669 | -0.39(-2.49%) |
Mar 09, 2012 | 15.94 | 16.21 | 15.74 | 15.88 | 2,554,750 | -0.03(-0.21%) |
Mar 08, 2012 | 16.02 | 16.14 | 15.81 | 15.91 | 3,645,136 | +0.06(+0.37%) |
Mar 07, 2012 | 15.90 | 16.11 | 15.74 | 15.85 | 3,359,193 | +0.06(+0.37%) |
Mar 06, 2012 | 15.87 | 15.91 | 15.60 | 15.79 | 4,194,386 | -0.20(-1.23%) |
Mar 05, 2012 | 16.23 | 16.28 | 15.90 | 15.99 | 3,714,821 | -0.28(-1.73%) |
Mar 02, 2012 | 16.40 | 16.55 | 16.14 | 16.27 | 3,764,289 | -0.16(-0.97%) |
Mar 01, 2012 | 16.44 | 16.58 | 16.27 | 16.43 | 3,311,143 | +0.09(+0.54%) |
Feb 29, 2012 | 16.60 | 16.72 | 16.11 | 16.34 | 4,706,713 | -0.12(-0.74%) |
Feb 28, 2012 | 16.79 | 16.85 | 16.39 | 16.47 | 4,525,482 | -0.29(-1.75%) |
Feb 27, 2012 | 16.94 | 16.97 | 16.58 | 16.76 | 4,174,205 | -0.29(-1.72%) |
Feb 24, 2012 | 16.95 | 17.35 | 16.84 | 17.05 | 3,713,999 | +0.15(+0.90%) |
Feb 23, 2012 | 16.84 | 16.96 | 16.44 | 16.90 | 3,288,784 | +0.13(+0.75%) |
Feb 22, 2012 | 16.41 | 17.13 | 16.40 | 16.78 | 5,365,038 | +0.32(+1.94%) |
Feb 21, 2012 | 16.77 | 16.85 | 16.34 | 16.46 | 4,009,209 | -0.14(-0.86%) |
Feb 17, 2012 | 16.16 | 16.89 | 16.13 | 16.60 | 7,930,491 | +0.59(+3.67%) |
Feb 16, 2012 | 15.12 | 16.06 | 15.12 | 16.01 | 8,327,990 | +0.79(+5.19%) |
Feb 15, 2012 | 15.11 | 15.58 | 15.00 | 15.22 | 6,102,807 | +0.27(+1.80%) |
Feb 14, 2012 | 14.95 | 15.04 | 14.76 | 14.95 | 3,509,510 | -0.02(-0.11%) |
Feb 13, 2012 | 15.18 | 15.41 | 14.84 | 14.97 | 3,525,162 | -0.13(-0.89%) |
Feb 10, 2012 | 15.33 | 15.38 | 14.99 | 15.11 | 4,762,490 | -0.39(-2.55%) |
Feb 09, 2012 | 16.00 | 16.07 | 15.45 | 15.50 | 5,615,077 | -0.42(-2.64%) |
Feb 08, 2012 | 15.66 | 16.13 | 15.65 | 15.92 | 5,286,680 | +0.28(+1.77%) |
Feb 07, 2012 | 15.52 | 15.68 | 15.30 | 15.64 | 4,175,018 | +0.10(+0.65%) |
Feb 06, 2012 | 15.42 | 15.58 | 15.25 | 15.54 | 3,321,607 | -0.03(-0.16%) |
Feb 03, 2012 | 15.94 | 16.11 | 15.31 | 15.57 | 7,634,229 | -0.13(-0.80%) |
Feb 02, 2012 | 15.53 | 16.18 | 15.38 | 15.69 | 9,917,225 | -0.31(-1.94%) |