Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.54 | 14.60 | 14.32 | 14.60 | 2,586,937 | +0.02(+0.11%) |
Apr 27, 2012 | 14.52 | 14.63 | 14.44 | 14.58 | 2,408,817 | +0.19(+1.32%) |
Apr 26, 2012 | 14.54 | 14.58 | 14.35 | 14.39 | 5,161,258 | -0.16(-1.09%) |
Apr 25, 2012 | 14.66 | 14.85 | 14.47 | 14.55 | 5,110,736 | +0.03(+0.18%) |
Apr 24, 2012 | 14.82 | 14.84 | 14.49 | 14.52 | 2,570,014 | -0.10(-0.67%) |
Apr 23, 2012 | 14.58 | 14.70 | 14.48 | 14.62 | 1,692,251 | -0.16(-1.11%) |
Apr 20, 2012 | 14.70 | 14.87 | 14.58 | 14.79 | 3,576,881 | +0.21(+1.41%) |
Apr 19, 2012 | 14.80 | 14.80 | 14.51 | 14.58 | 2,354,160 | -0.19(-1.28%) |
Apr 18, 2012 | 14.70 | 14.80 | 14.58 | 14.77 | 3,522,086 | -0.02(-0.10%) |
Apr 17, 2012 | 15.35 | 15.38 | 14.38 | 14.79 | 4,083,192 | -0.43(-2.83%) |
Apr 16, 2012 | 15.57 | 15.61 | 15.10 | 15.22 | 2,135,931 | -0.13(-0.84%) |
Apr 13, 2012 | 15.53 | 15.55 | 15.34 | 15.34 | 1,384,115 | -0.12(-0.80%) |
Apr 12, 2012 | 15.44 | 15.74 | 15.42 | 15.47 | 2,175,658 | -0.38(-2.43%) |
Apr 11, 2012 | 15.97 | 16.06 | 15.78 | 15.85 | 2,205,261 | +0.13(+0.85%) |
Apr 10, 2012 | 15.78 | 15.91 | 15.64 | 15.72 | 4,352,115 | -0.29(-1.79%) |
Apr 09, 2012 | 15.66 | 16.03 | 15.58 | 16.01 | 3,989,816 | +0.18(+1.17%) |
Apr 05, 2012 | 15.65 | 15.87 | 15.61 | 15.82 | 1,568,737 | +0.23(+1.45%) |
Apr 04, 2012 | 15.67 | 15.69 | 15.52 | 15.60 | 3,235,292 | -0.11(-0.72%) |
Apr 03, 2012 | 15.87 | 15.87 | 15.58 | 15.71 | 2,231,181 | -0.09(-0.58%) |
Apr 02, 2012 | 15.78 | 15.86 | 15.57 | 15.80 | 3,400,180 | +0.10(+0.62%) |
Mar 30, 2012 | 15.95 | 16.00 | 15.66 | 15.70 | 3,287,468 | -0.03(-0.16%) |
Mar 29, 2012 | 15.49 | 15.78 | 15.43 | 15.73 | 4,770,880 | +0.23(+1.49%) |
Mar 28, 2012 | 15.81 | 15.83 | 15.44 | 15.50 | 3,635,326 | -0.41(-2.55%) |
Mar 27, 2012 | 15.71 | 15.99 | 15.67 | 15.90 | 3,689,160 | +0.16(+1.04%) |
Mar 26, 2012 | 15.44 | 15.77 | 15.40 | 15.74 | 2,023,806 | +0.41(+2.68%) |
Mar 23, 2012 | 15.44 | 15.46 | 15.25 | 15.33 | 4,699,056 | -0.03(-0.17%) |
Mar 22, 2012 | 15.64 | 15.65 | 15.30 | 15.36 | 6,023,133 | -0.31(-2.00%) |
Mar 21, 2012 | 15.59 | 15.85 | 15.46 | 15.67 | 2,184,026 | +0.05(+0.33%) |
Mar 20, 2012 | 15.59 | 15.70 | 15.56 | 15.62 | 1,529,796 | -0.21(-1.30%) |
Mar 19, 2012 | 15.70 | 15.92 | 15.63 | 15.82 | 1,838,095 | +0.14(+0.88%) |
Mar 16, 2012 | 15.67 | 15.78 | 15.60 | 15.68 | 1,779,809 | +0.23(+1.49%) |
Mar 15, 2012 | 15.59 | 15.63 | 15.29 | 15.45 | 2,355,608 | -0.12(-0.79%) |
Mar 14, 2012 | 15.66 | 15.73 | 15.32 | 15.58 | 2,056,957 | -0.20(-1.27%) |
Mar 13, 2012 | 15.56 | 15.83 | 15.47 | 15.78 | 3,764,654 | +0.38(+2.50%) |
Mar 12, 2012 | 15.44 | 15.53 | 15.10 | 15.39 | 2,416,214 | -0.26(-1.64%) |
Mar 09, 2012 | 15.47 | 15.74 | 15.44 | 15.65 | 3,023,455 | +0.25(+1.63%) |
Mar 08, 2012 | 15.15 | 15.42 | 15.06 | 15.40 | 4,681,040 | +0.42(+2.77%) |
Mar 07, 2012 | 14.63 | 15.05 | 14.59 | 14.98 | 2,140,187 | +0.27(+1.85%) |
Mar 06, 2012 | 14.94 | 15.02 | 14.66 | 14.71 | 3,715,490 | -0.46(-3.04%) |
Mar 05, 2012 | 15.19 | 15.22 | 14.96 | 15.17 | 1,530,820 | -0.11(-0.74%) |
Mar 02, 2012 | 15.17 | 15.34 | 15.09 | 15.28 | 2,218,804 | +0.02(+0.13%) |
Mar 01, 2012 | 15.34 | 15.37 | 15.22 | 15.26 | 1,846,127 | +0.17(+1.16%) |
Feb 29, 2012 | 15.57 | 15.64 | 15.09 | 15.09 | 4,298,385 | -0.43(-2.78%) |
Feb 28, 2012 | 15.30 | 15.53 | 15.26 | 15.52 | 1,893,653 | +0.33(+2.16%) |
Feb 27, 2012 | 15.19 | 15.29 | 15.06 | 15.19 | 1,757,274 | -0.02(-0.13%) |
Feb 24, 2012 | 15.31 | 15.36 | 15.12 | 15.21 | 3,761,266 | -0.02(-0.13%) |
Feb 23, 2012 | 15.26 | 15.29 | 15.12 | 15.23 | 3,080,907 | -0.28(-1.79%) |
Feb 22, 2012 | 15.50 | 15.53 | 15.28 | 15.51 | 2,990,033 | -0.01(-0.07%) |
Feb 21, 2012 | 15.32 | 15.60 | 15.24 | 15.52 | 2,425,654 | +0.25(+1.65%) |
Feb 17, 2012 | 15.04 | 15.34 | 15.03 | 15.27 | 3,175,553 | +0.28(+1.85%) |
Feb 16, 2012 | 14.54 | 15.04 | 14.49 | 14.99 | 5,440,221 | +0.59(+4.13%) |
Feb 15, 2012 | 14.43 | 14.49 | 14.23 | 14.40 | 4,390,827 | +0.00(+0.00%) |
Feb 14, 2012 | 14.30 | 14.44 | 14.28 | 14.40 | 4,431,146 | +0.06(+0.43%) |
Feb 13, 2012 | 14.37 | 14.42 | 14.20 | 14.33 | 2,775,952 | +0.15(+1.05%) |
Feb 10, 2012 | 14.09 | 14.23 | 14.05 | 14.19 | 3,244,302 | +0.09(+0.62%) |
Feb 09, 2012 | 14.23 | 14.28 | 14.05 | 14.10 | 4,445,891 | -0.08(-0.58%) |
Feb 08, 2012 | 14.57 | 14.59 | 14.06 | 14.18 | 6,128,819 | -0.02(-0.11%) |
Feb 07, 2012 | 14.24 | 14.37 | 14.11 | 14.20 | 7,213,708 | +0.11(+0.76%) |
Feb 06, 2012 | 14.26 | 14.26 | 14.00 | 14.09 | 5,055,385 | +0.03(+0.22%) |
Feb 03, 2012 | 14.35 | 14.39 | 14.02 | 14.06 | 6,944,709 | +0.00(+0.00%) |
Feb 02, 2012 | 14.25 | 14.26 | 14.03 | 14.06 | 6,469,113 | -0.17(-1.19%) |