Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.77 | 13.78 | 13.72 | 13.77 | 3,076,744 | -0.06(-0.46%) |
Apr 27, 2012 | 13.82 | 13.88 | 13.75 | 13.84 | 2,378,526 | +0.08(+0.55%) |
Apr 26, 2012 | 13.65 | 13.80 | 13.64 | 13.76 | 3,082,880 | +0.02(+0.17%) |
Apr 25, 2012 | 13.67 | 13.74 | 13.65 | 13.74 | 2,502,167 | +0.20(+1.45%) |
Apr 24, 2012 | 13.52 | 13.60 | 13.49 | 13.54 | 2,179,609 | +0.11(+0.82%) |
Apr 23, 2012 | 13.40 | 13.46 | 13.33 | 13.43 | 2,767,399 | -0.21(-1.52%) |
Apr 20, 2012 | 13.65 | 13.71 | 13.62 | 13.64 | 2,023,295 | +0.07(+0.51%) |
Apr 19, 2012 | 13.61 | 13.66 | 13.47 | 13.57 | 6,149,890 | +0.02(+0.13%) |
Apr 18, 2012 | 13.56 | 13.63 | 13.53 | 13.55 | 2,416,114 | -0.03(-0.21%) |
Apr 17, 2012 | 13.52 | 13.63 | 13.47 | 13.58 | 3,689,142 | +0.16(+1.16%) |
Apr 16, 2012 | 13.48 | 13.51 | 13.35 | 13.43 | 3,919,895 | +0.05(+0.39%) |
Apr 13, 2012 | 13.54 | 13.54 | 13.36 | 13.37 | 2,915,657 | -0.17(-1.28%) |
Apr 12, 2012 | 13.37 | 13.56 | 13.37 | 13.55 | 3,762,616 | +0.35(+2.67%) |
Apr 11, 2012 | 13.24 | 13.29 | 13.18 | 13.20 | 3,824,490 | +0.13(+1.02%) |
Apr 10, 2012 | 13.26 | 13.28 | 13.03 | 13.06 | 4,179,335 | -0.19(-1.40%) |
Apr 09, 2012 | 13.23 | 13.33 | 13.20 | 13.25 | 1,638,398 | -0.11(-0.82%) |
Apr 05, 2012 | 13.29 | 13.40 | 13.29 | 13.36 | 3,748,480 | +0.08(+0.61%) |
Apr 04, 2012 | 13.30 | 13.35 | 13.22 | 13.28 | 6,471,818 | -0.16(-1.20%) |
Apr 03, 2012 | 13.55 | 13.55 | 13.35 | 13.44 | 5,867,734 | -0.21(-1.57%) |
Apr 02, 2012 | 13.52 | 13.72 | 13.48 | 13.65 | 3,395,970 | +0.07(+0.51%) |
Mar 30, 2012 | 13.59 | 13.61 | 13.50 | 13.58 | 4,228,014 | +0.07(+0.51%) |
Mar 29, 2012 | 13.40 | 13.54 | 13.32 | 13.51 | 7,426,184 | +0.01(+0.04%) |
Mar 28, 2012 | 13.53 | 13.56 | 13.39 | 13.51 | 4,293,576 | +0.02(+0.13%) |
Mar 27, 2012 | 13.59 | 13.61 | 13.49 | 13.49 | 2,577,312 | -0.12(-0.89%) |
Mar 26, 2012 | 13.54 | 13.62 | 13.54 | 13.61 | 2,966,116 | +0.21(+1.55%) |
Mar 23, 2012 | 13.29 | 13.43 | 13.22 | 13.40 | 4,336,041 | +0.18(+1.40%) |
Mar 22, 2012 | 13.19 | 13.25 | 13.13 | 13.22 | 4,771,756 | -0.13(-0.99%) |
Mar 21, 2012 | 13.35 | 13.37 | 13.28 | 13.35 | 4,003,616 | -0.06(-0.47%) |
Mar 20, 2012 | 13.40 | 13.44 | 13.33 | 13.41 | 2,932,624 | -0.29(-2.15%) |
Mar 19, 2012 | 13.61 | 13.77 | 13.58 | 13.71 | 3,627,962 | +0.06(+0.47%) |
Mar 16, 2012 | 13.65 | 13.67 | 13.62 | 13.65 | 20,488,190 | +0.08(+0.60%) |
Mar 15, 2012 | 13.47 | 13.58 | 13.43 | 13.56 | 3,581,956 | +0.17(+1.29%) |
Mar 14, 2012 | 13.47 | 13.48 | 13.32 | 13.39 | 3,912,102 | -0.16(-1.15%) |
Mar 13, 2012 | 13.39 | 13.56 | 13.36 | 13.55 | 4,689,653 | +0.28(+2.13%) |
Mar 12, 2012 | 13.25 | 13.28 | 13.19 | 13.26 | 3,248,490 | -0.11(-0.82%) |
Mar 09, 2012 | 13.39 | 13.48 | 13.35 | 13.37 | 3,218,221 | -0.03(-0.21%) |
Mar 08, 2012 | 13.35 | 13.44 | 13.28 | 13.40 | 4,059,162 | +0.19(+1.44%) |
Mar 07, 2012 | 13.11 | 13.24 | 13.09 | 13.21 | 4,416,001 | +0.08(+0.57%) |
Mar 06, 2012 | 13.21 | 13.22 | 13.06 | 13.14 | 5,707,942 | -0.44(-3.27%) |
Mar 05, 2012 | 13.65 | 13.66 | 13.53 | 13.58 | 2,869,141 | -0.12(-0.89%) |
Mar 02, 2012 | 13.74 | 13.75 | 13.66 | 13.70 | 4,796,096 | -0.10(-0.75%) |
Mar 01, 2012 | 13.78 | 13.87 | 13.76 | 13.81 | 7,481,058 | +0.09(+0.63%) |
Feb 29, 2012 | 13.92 | 13.97 | 13.67 | 13.72 | 13,180,055 | -0.03(-0.25%) |
Feb 28, 2012 | 13.73 | 13.78 | 13.68 | 13.76 | 4,785,061 | +0.01(+0.04%) |
Feb 27, 2012 | 13.62 | 13.82 | 13.56 | 13.75 | 4,837,659 | +0.02(+0.17%) |
Feb 24, 2012 | 13.76 | 13.84 | 13.71 | 13.73 | 6,100,820 | +0.02(+0.17%) |
Feb 23, 2012 | 13.64 | 13.72 | 13.58 | 13.70 | 4,913,825 | +0.14(+1.02%) |
Feb 22, 2012 | 13.56 | 13.63 | 13.54 | 13.56 | 5,264,834 | -0.02(-0.17%) |
Feb 21, 2012 | 13.62 | 13.67 | 13.56 | 13.59 | 6,709,060 | +0.19(+1.42%) |
Feb 17, 2012 | 13.48 | 13.48 | 13.34 | 13.40 | 5,771,515 | -0.10(-0.77%) |
Feb 16, 2012 | 13.35 | 13.53 | 13.31 | 13.50 | 5,418,492 | +0.06(+0.47%) |
Feb 15, 2012 | 13.56 | 13.58 | 13.41 | 13.44 | 4,403,533 | -0.04(-0.30%) |
Feb 14, 2012 | 13.55 | 13.58 | 13.37 | 13.48 | 8,301,849 | -0.18(-1.35%) |
Feb 13, 2012 | 13.69 | 13.72 | 13.62 | 13.66 | 5,730,226 | +0.22(+1.63%) |
Feb 10, 2012 | 13.47 | 13.50 | 13.41 | 13.44 | 4,386,301 | -0.35(-2.55%) |
Feb 09, 2012 | 13.87 | 13.87 | 13.75 | 13.80 | 2,997,740 | -0.01(-0.08%) |
Feb 08, 2012 | 13.85 | 13.90 | 13.73 | 13.81 | 2,967,405 | +0.02(+0.17%) |
Feb 07, 2012 | 13.77 | 13.84 | 13.71 | 13.78 | 5,931,861 | -0.01(-0.04%) |
Feb 06, 2012 | 13.73 | 13.80 | 13.70 | 13.79 | 7,556,473 | -0.09(-0.62%) |
Feb 03, 2012 | 13.79 | 13.90 | 13.75 | 13.88 | 10,337,177 | +0.20(+1.48%) |
Feb 02, 2012 | 13.69 | 13.75 | 13.61 | 13.67 | 4,488,056 | +0.01(+0.04%) |