Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.84 | 14.86 | 14.64 | 14.75 | 6,274,720 | -0.15(-1.04%) |
Apr 27, 2012 | 14.94 | 14.98 | 14.71 | 14.90 | 6,468,667 | +0.02(+0.16%) |
Apr 26, 2012 | 14.51 | 14.95 | 14.34 | 14.88 | 9,054,141 | +0.36(+2.49%) |
Apr 25, 2012 | 14.42 | 14.54 | 14.32 | 14.51 | 6,091,455 | +0.25(+1.75%) |
Apr 24, 2012 | 14.15 | 14.35 | 14.06 | 14.26 | 5,993,809 | +0.18(+1.31%) |
Apr 23, 2012 | 14.04 | 14.11 | 13.98 | 14.08 | 7,956,967 | -0.27(-1.90%) |
Apr 20, 2012 | 14.51 | 14.56 | 14.34 | 14.35 | 5,885,657 | -0.07(-0.45%) |
Apr 19, 2012 | 14.59 | 14.63 | 14.34 | 14.42 | 6,669,147 | -0.12(-0.86%) |
Apr 18, 2012 | 14.78 | 14.78 | 14.53 | 14.54 | 9,056,565 | -0.34(-2.27%) |
Apr 17, 2012 | 14.81 | 15.02 | 14.70 | 14.88 | 7,084,663 | +0.23(+1.58%) |
Apr 16, 2012 | 14.83 | 14.92 | 14.53 | 14.65 | 4,678,968 | -0.02(-0.12%) |
Apr 13, 2012 | 15.03 | 15.05 | 14.67 | 14.67 | 5,326,380 | -0.39(-2.60%) |
Apr 12, 2012 | 14.77 | 15.10 | 14.76 | 15.06 | 7,195,113 | +0.33(+2.26%) |
Apr 11, 2012 | 14.80 | 14.86 | 14.65 | 14.73 | 11,523,976 | +0.21(+1.47%) |
Apr 10, 2012 | 14.93 | 14.99 | 14.50 | 14.51 | 12,101,867 | -0.44(-2.94%) |
Apr 09, 2012 | 15.16 | 15.16 | 14.89 | 14.95 | 8,304,582 | -0.49(-3.19%) |
Apr 05, 2012 | 15.34 | 15.51 | 15.21 | 15.45 | 6,412,285 | +0.02(+0.15%) |
Apr 04, 2012 | 15.59 | 15.78 | 15.39 | 15.42 | 6,234,054 | -0.36(-2.29%) |
Apr 03, 2012 | 15.81 | 15.88 | 15.65 | 15.78 | 5,218,693 | -0.11(-0.67%) |
Apr 02, 2012 | 15.77 | 15.97 | 15.66 | 15.89 | 5,733,007 | +0.06(+0.38%) |
Mar 30, 2012 | 15.65 | 15.84 | 15.46 | 15.83 | 6,912,129 | +0.32(+2.07%) |
Mar 29, 2012 | 15.46 | 15.56 | 15.37 | 15.51 | 5,569,993 | -0.11(-0.68%) |
Mar 28, 2012 | 15.71 | 15.79 | 15.41 | 15.62 | 4,539,454 | -0.09(-0.60%) |
Mar 27, 2012 | 15.96 | 15.99 | 15.71 | 15.71 | 5,114,056 | -0.22(-1.38%) |
Mar 26, 2012 | 15.78 | 15.93 | 15.71 | 15.93 | 7,235,542 | +0.33(+2.09%) |
Mar 23, 2012 | 15.33 | 15.66 | 15.28 | 15.61 | 7,041,249 | +0.30(+1.98%) |
Mar 22, 2012 | 15.52 | 15.56 | 15.27 | 15.30 | 8,057,061 | -0.36(-2.27%) |
Mar 21, 2012 | 15.53 | 15.74 | 15.46 | 15.66 | 8,246,003 | +0.19(+1.23%) |
Mar 20, 2012 | 15.49 | 15.56 | 15.32 | 15.47 | 4,093,352 | -0.14(-0.91%) |
Mar 19, 2012 | 15.48 | 15.77 | 15.41 | 15.61 | 6,619,476 | +0.10(+0.61%) |
Mar 16, 2012 | 15.65 | 15.69 | 15.43 | 15.52 | 7,773,840 | -0.14(-0.87%) |
Mar 15, 2012 | 15.43 | 15.71 | 15.29 | 15.65 | 6,140,134 | +0.24(+1.54%) |
Mar 14, 2012 | 15.40 | 15.46 | 15.22 | 15.42 | 7,927,237 | -0.01(-0.08%) |
Mar 13, 2012 | 14.94 | 15.43 | 14.86 | 15.43 | 9,672,356 | +0.55(+3.71%) |
Mar 12, 2012 | 14.76 | 14.88 | 14.67 | 14.88 | 6,292,378 | +0.11(+0.76%) |
Mar 09, 2012 | 14.51 | 14.84 | 14.50 | 14.76 | 4,771,500 | +0.16(+1.10%) |
Mar 08, 2012 | 14.57 | 14.64 | 14.45 | 14.60 | 4,250,374 | +0.20(+1.40%) |
Mar 07, 2012 | 14.27 | 14.43 | 14.21 | 14.40 | 5,071,135 | +0.23(+1.59%) |
Mar 06, 2012 | 14.25 | 14.33 | 14.10 | 14.18 | 6,521,726 | -0.32(-2.21%) |
Mar 05, 2012 | 14.60 | 14.62 | 14.39 | 14.50 | 6,485,333 | -0.21(-1.41%) |
Mar 02, 2012 | 14.73 | 14.86 | 14.70 | 14.70 | 4,157,205 | -0.07(-0.44%) |
Mar 01, 2012 | 14.58 | 14.88 | 14.50 | 14.77 | 5,367,077 | +0.07(+0.44%) |
Feb 29, 2012 | 14.81 | 14.96 | 14.63 | 14.70 | 7,358,831 | -0.11(-0.76%) |
Feb 28, 2012 | 14.75 | 14.91 | 14.68 | 14.82 | 8,824,137 | +0.11(+0.77%) |
Feb 27, 2012 | 14.66 | 14.82 | 14.51 | 14.70 | 5,939,939 | -0.07(-0.44%) |
Feb 24, 2012 | 14.83 | 14.84 | 14.70 | 14.77 | 4,558,227 | -0.04(-0.28%) |
Feb 23, 2012 | 14.64 | 14.83 | 14.58 | 14.81 | 5,199,647 | +0.11(+0.77%) |
Feb 22, 2012 | 14.73 | 14.83 | 14.65 | 14.70 | 7,015,472 | -0.02(-0.16%) |
Feb 21, 2012 | 14.70 | 14.82 | 14.66 | 14.72 | 7,457,423 | +0.13(+0.90%) |
Feb 17, 2012 | 14.69 | 14.73 | 14.53 | 14.59 | 6,203,862 | -0.02(-0.12%) |
Feb 16, 2012 | 14.09 | 14.62 | 14.06 | 14.61 | 8,016,300 | +0.52(+3.69%) |
Feb 15, 2012 | 14.25 | 14.30 | 14.02 | 14.09 | 4,929,412 | -0.06(-0.42%) |
Feb 14, 2012 | 14.29 | 14.29 | 14.05 | 14.15 | 6,224,950 | -0.24(-1.68%) |
Feb 13, 2012 | 14.44 | 14.51 | 14.29 | 14.39 | 4,294,501 | +0.15(+1.08%) |
Feb 10, 2012 | 14.24 | 14.40 | 14.18 | 14.24 | 6,014,688 | -0.20(-1.39%) |
Feb 09, 2012 | 14.46 | 14.56 | 14.35 | 14.44 | 8,738,296 | +0.07(+0.49%) |
Feb 08, 2012 | 14.33 | 14.42 | 14.29 | 14.37 | 8,230,564 | +0.02(+0.16%) |
Feb 07, 2012 | 13.98 | 14.37 | 13.88 | 14.34 | 7,785,087 | +0.23(+1.63%) |
Feb 06, 2012 | 13.99 | 14.21 | 13.91 | 14.11 | 6,369,804 | +0.01(+0.04%) |
Feb 03, 2012 | 13.90 | 14.12 | 13.85 | 14.11 | 9,505,200 | +0.43(+3.15%) |
Feb 02, 2012 | 13.69 | 13.77 | 13.56 | 13.67 | 4,894,360 | -0.02(-0.13%) |