Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.69 | 15.75 | 15.56 | 15.74 | 2,322,468 | +0.05(+0.33%) |
Apr 27, 2012 | 15.56 | 15.71 | 15.54 | 15.68 | 2,584,132 | +0.16(+1.00%) |
Apr 26, 2012 | 15.38 | 15.58 | 15.38 | 15.53 | 1,920,985 | +0.06(+0.36%) |
Apr 25, 2012 | 15.56 | 15.58 | 15.42 | 15.47 | 2,367,317 | -0.07(-0.43%) |
Apr 24, 2012 | 15.56 | 15.56 | 15.48 | 15.54 | 2,484,208 | +0.02(+0.11%) |
Apr 23, 2012 | 15.49 | 15.56 | 15.42 | 15.52 | 1,739,335 | +0.00(+0.01%) |
Apr 20, 2012 | 15.45 | 15.56 | 15.40 | 15.52 | 2,871,421 | +0.13(+0.82%) |
Apr 19, 2012 | 15.37 | 15.41 | 15.32 | 15.39 | 1,571,181 | +0.03(+0.19%) |
Apr 18, 2012 | 15.27 | 15.38 | 15.24 | 15.37 | 1,785,980 | +0.09(+0.62%) |
Apr 17, 2012 | 15.27 | 15.36 | 15.22 | 15.27 | 1,982,192 | +0.06(+0.39%) |
Apr 16, 2012 | 15.27 | 15.29 | 15.18 | 15.21 | 1,727,772 | +0.00(+0.01%) |
Apr 13, 2012 | 15.13 | 15.26 | 15.13 | 15.21 | 1,138,416 | +0.07(+0.43%) |
Apr 12, 2012 | 15.08 | 15.23 | 15.04 | 15.14 | 1,863,094 | +0.10(+0.69%) |
Apr 11, 2012 | 14.89 | 15.13 | 14.84 | 15.04 | 1,815,673 | +0.19(+1.28%) |
Apr 10, 2012 | 15.20 | 15.23 | 14.76 | 14.85 | 3,163,027 | -0.35(-2.27%) |
Apr 09, 2012 | 15.25 | 15.26 | 15.16 | 15.20 | 1,675,326 | -0.12(-0.78%) |
Apr 05, 2012 | 15.13 | 15.32 | 15.12 | 15.32 | 1,834,364 | +0.14(+0.91%) |
Apr 04, 2012 | 15.26 | 15.33 | 15.11 | 15.18 | 2,225,263 | -0.10(-0.68%) |
Apr 03, 2012 | 15.23 | 15.33 | 15.18 | 15.28 | 1,845,839 | +0.04(+0.28%) |
Apr 02, 2012 | 15.05 | 15.28 | 14.99 | 15.24 | 2,087,109 | +0.17(+1.13%) |
Mar 30, 2012 | 14.95 | 15.09 | 14.82 | 15.07 | 1,750,238 | +0.24(+1.59%) |
Mar 29, 2012 | 14.97 | 14.99 | 14.73 | 14.83 | 3,222,547 | -0.22(-1.47%) |
Mar 28, 2012 | 15.24 | 15.30 | 14.91 | 15.05 | 2,397,598 | -0.18(-1.20%) |
Mar 27, 2012 | 15.27 | 15.37 | 15.23 | 15.23 | 1,996,718 | -0.06(-0.36%) |
Mar 26, 2012 | 15.29 | 15.36 | 15.21 | 15.29 | 1,515,570 | +0.04(+0.25%) |
Mar 23, 2012 | 15.18 | 15.37 | 15.15 | 15.25 | 1,485,753 | +0.02(+0.15%) |
Mar 22, 2012 | 15.21 | 15.25 | 15.09 | 15.23 | 2,428,702 | -0.07(-0.44%) |
Mar 21, 2012 | 15.32 | 15.38 | 15.22 | 15.30 | 2,185,532 | +0.00(+0.03%) |
Mar 20, 2012 | 15.24 | 15.37 | 15.22 | 15.29 | 3,509,280 | -0.03(-0.19%) |
Mar 19, 2012 | 15.27 | 15.37 | 15.22 | 15.32 | 3,233,726 | +0.05(+0.35%) |
Mar 16, 2012 | 15.07 | 15.28 | 14.92 | 15.27 | 5,584,164 | +0.22(+1.47%) |
Mar 15, 2012 | 14.92 | 15.07 | 14.67 | 15.05 | 4,626,657 | +0.11(+0.73%) |
Mar 14, 2012 | 15.15 | 15.23 | 14.81 | 14.94 | 5,902,474 | -0.26(-1.73%) |
Mar 13, 2012 | 15.34 | 15.36 | 15.09 | 15.20 | 4,860,075 | -0.18(-1.17%) |
Mar 12, 2012 | 15.39 | 15.39 | 15.29 | 15.38 | 2,163,795 | -0.01(-0.07%) |
Mar 09, 2012 | 15.37 | 15.39 | 15.33 | 15.39 | 2,995,252 | +0.02(+0.11%) |
Mar 08, 2012 | 15.40 | 15.40 | 15.32 | 15.38 | 3,511,279 | -0.01(-0.09%) |
Mar 07, 2012 | 15.27 | 15.39 | 15.23 | 15.39 | 5,411,772 | +0.11(+0.69%) |
Mar 06, 2012 | 15.24 | 15.33 | 15.17 | 15.28 | 21,357,710 | -0.54(-3.39%) |
Mar 05, 2012 | 15.97 | 15.97 | 15.77 | 15.82 | 2,652,482 | -0.14(-0.87%) |
Mar 02, 2012 | 16.17 | 16.23 | 15.91 | 15.96 | 2,208,165 | -0.21(-1.28%) |
Mar 01, 2012 | 15.88 | 16.16 | 15.88 | 16.16 | 1,940,811 | +0.28(+1.77%) |
Feb 29, 2012 | 15.94 | 15.96 | 15.81 | 15.88 | 2,417,820 | +0.15(+0.94%) |
Feb 28, 2012 | 15.89 | 15.89 | 15.64 | 15.74 | 2,138,341 | -0.12(-0.73%) |
Feb 27, 2012 | 15.67 | 15.88 | 15.66 | 15.85 | 1,892,474 | +0.06(+0.35%) |
Feb 24, 2012 | 15.56 | 15.80 | 15.50 | 15.80 | 2,615,417 | +0.20(+1.27%) |
Feb 23, 2012 | 15.67 | 15.71 | 15.49 | 15.60 | 1,556,743 | -0.06(-0.37%) |
Feb 22, 2012 | 15.56 | 15.74 | 15.32 | 15.66 | 3,290,810 | +0.08(+0.49%) |
Feb 21, 2012 | 15.71 | 15.78 | 15.38 | 15.58 | 3,701,952 | -0.09(-0.56%) |
Feb 17, 2012 | 15.72 | 15.82 | 15.62 | 15.67 | 2,158,604 | -0.04(-0.28%) |
Feb 16, 2012 | 15.68 | 15.73 | 15.46 | 15.71 | 2,624,144 | +0.05(+0.31%) |
Feb 15, 2012 | 15.56 | 15.70 | 15.45 | 15.66 | 4,368,701 | +0.17(+1.12%) |
Feb 14, 2012 | 15.55 | 15.59 | 15.37 | 15.49 | 3,080,712 | +0.01(+0.07%) |
Feb 13, 2012 | 15.27 | 15.49 | 15.27 | 15.48 | 4,144,067 | +0.33(+2.17%) |
Feb 10, 2012 | 15.19 | 15.27 | 15.05 | 15.15 | 2,407,990 | -0.03(-0.19%) |
Feb 09, 2012 | 15.13 | 15.22 | 15.06 | 15.18 | 2,359,914 | +0.05(+0.32%) |
Feb 08, 2012 | 15.10 | 15.17 | 15.03 | 15.13 | 2,160,328 | +0.07(+0.48%) |
Feb 07, 2012 | 14.89 | 15.08 | 14.89 | 15.06 | 2,166,372 | +0.08(+0.55%) |
Feb 06, 2012 | 15.00 | 15.02 | 14.90 | 14.98 | 1,681,564 | -0.02(-0.14%) |
Feb 03, 2012 | 15.04 | 15.04 | 14.89 | 15.00 | 2,708,395 | +0.06(+0.41%) |
Feb 02, 2012 | 14.79 | 14.97 | 14.79 | 14.94 | 2,741,311 | +0.12(+0.80%) |