Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.69 | 14.69 | 14.29 | 14.61 | 1,895,377 | -0.05(-0.33%) |
Apr 27, 2012 | 14.75 | 15.20 | 14.17 | 14.65 | 2,787,811 | +0.44(+3.06%) |
Apr 26, 2012 | 13.98 | 14.26 | 13.87 | 14.22 | 1,789,292 | +0.17(+1.21%) |
Apr 25, 2012 | 13.82 | 14.10 | 13.62 | 14.05 | 3,113,641 | +0.50(+3.72%) |
Apr 24, 2012 | 13.62 | 13.68 | 13.50 | 13.54 | 851,880 | -0.07(-0.51%) |
Apr 23, 2012 | 13.43 | 13.71 | 13.28 | 13.61 | 1,810,816 | -0.04(-0.27%) |
Apr 20, 2012 | 13.79 | 13.85 | 13.59 | 13.65 | 1,363,122 | -0.04(-0.31%) |
Apr 19, 2012 | 13.82 | 13.87 | 13.68 | 13.69 | 892,720 | -0.04(-0.31%) |
Apr 18, 2012 | 13.86 | 13.92 | 13.67 | 13.73 | 1,305,783 | -0.21(-1.52%) |
Apr 17, 2012 | 13.92 | 14.10 | 13.72 | 13.95 | 3,691,210 | -0.06(-0.45%) |
Apr 16, 2012 | 14.33 | 14.40 | 13.93 | 14.01 | 2,100,673 | -0.22(-1.57%) |
Apr 13, 2012 | 14.57 | 14.63 | 14.23 | 14.23 | 1,184,311 | -0.37(-2.54%) |
Apr 12, 2012 | 14.07 | 14.61 | 14.07 | 14.61 | 1,449,926 | +0.55(+3.89%) |
Apr 11, 2012 | 14.24 | 14.29 | 14.01 | 14.06 | 1,250,497 | -0.01(-0.04%) |
Apr 10, 2012 | 14.23 | 14.36 | 14.02 | 14.06 | 1,549,419 | -0.24(-1.67%) |
Apr 09, 2012 | 14.53 | 14.56 | 14.21 | 14.30 | 1,844,482 | -0.36(-2.46%) |
Apr 05, 2012 | 14.89 | 14.90 | 14.58 | 14.66 | 1,178,653 | -0.28(-1.88%) |
Apr 04, 2012 | 15.31 | 15.42 | 14.92 | 14.94 | 1,450,728 | -0.57(-3.69%) |
Apr 03, 2012 | 15.36 | 15.58 | 15.36 | 15.52 | 2,269,289 | +0.11(+0.72%) |
Apr 02, 2012 | 15.10 | 15.45 | 15.06 | 15.41 | 975,928 | +0.24(+1.61%) |
Mar 30, 2012 | 15.13 | 15.29 | 15.05 | 15.16 | 1,321,319 | +0.12(+0.78%) |
Mar 29, 2012 | 15.22 | 15.37 | 14.97 | 15.05 | 1,929,971 | -0.38(-2.48%) |
Mar 28, 2012 | 15.52 | 15.67 | 15.26 | 15.43 | 1,436,138 | -0.10(-0.62%) |
Mar 27, 2012 | 15.66 | 15.84 | 15.52 | 15.52 | 1,564,100 | -0.13(-0.81%) |
Mar 26, 2012 | 15.84 | 15.93 | 15.60 | 15.65 | 1,167,136 | -0.04(-0.24%) |
Mar 23, 2012 | 15.52 | 15.74 | 15.46 | 15.69 | 1,187,602 | +0.15(+0.96%) |
Mar 22, 2012 | 15.70 | 15.81 | 15.40 | 15.54 | 1,291,742 | -0.33(-2.11%) |
Mar 21, 2012 | 15.92 | 16.01 | 15.77 | 15.87 | 2,891,641 | -0.04(-0.27%) |
Mar 20, 2012 | 15.89 | 16.17 | 15.60 | 15.92 | 1,819,383 | -0.10(-0.60%) |
Mar 19, 2012 | 15.90 | 16.38 | 15.67 | 16.01 | 1,862,612 | +0.06(+0.37%) |
Mar 16, 2012 | 16.02 | 16.14 | 15.85 | 15.95 | 1,450,634 | -0.05(-0.30%) |
Mar 15, 2012 | 16.13 | 16.17 | 15.48 | 16.00 | 4,980,687 | -0.47(-2.87%) |
Mar 14, 2012 | 16.31 | 16.50 | 16.31 | 16.47 | 2,540,775 | +0.10(+0.62%) |
Mar 13, 2012 | 16.24 | 16.50 | 16.09 | 16.37 | 2,216,933 | +0.30(+1.85%) |
Mar 12, 2012 | 16.15 | 16.23 | 15.93 | 16.08 | 1,428,577 | -0.15(-0.95%) |
Mar 09, 2012 | 16.19 | 16.34 | 16.04 | 16.23 | 1,449,180 | +0.04(+0.23%) |
Mar 08, 2012 | 16.11 | 16.36 | 15.99 | 16.19 | 1,571,380 | +0.27(+1.67%) |
Mar 07, 2012 | 15.74 | 16.02 | 15.68 | 15.93 | 2,417,037 | +0.26(+1.66%) |
Mar 06, 2012 | 15.69 | 15.78 | 15.42 | 15.67 | 2,322,134 | -0.31(-1.93%) |
Mar 05, 2012 | 16.11 | 16.11 | 15.89 | 15.97 | 2,421,833 | -0.18(-1.08%) |
Mar 02, 2012 | 16.28 | 16.28 | 16.06 | 16.15 | 2,252,047 | -0.17(-1.04%) |
Mar 01, 2012 | 16.21 | 16.44 | 16.19 | 16.32 | 1,726,568 | +0.15(+0.92%) |
Feb 29, 2012 | 16.40 | 16.41 | 16.14 | 16.17 | 1,795,245 | -0.21(-1.30%) |
Feb 28, 2012 | 16.23 | 16.43 | 16.18 | 16.38 | 1,631,786 | +0.16(+0.98%) |
Feb 27, 2012 | 15.98 | 16.31 | 15.87 | 16.22 | 2,056,067 | +0.12(+0.76%) |
Feb 24, 2012 | 16.17 | 16.37 | 16.07 | 16.10 | 1,661,145 | -0.03(-0.16%) |
Feb 23, 2012 | 15.91 | 16.14 | 15.78 | 16.13 | 1,533,972 | +0.20(+1.27%) |
Feb 22, 2012 | 15.80 | 16.00 | 15.70 | 15.93 | 3,030,884 | +0.02(+0.13%) |
Feb 21, 2012 | 15.91 | 16.11 | 15.67 | 15.91 | 2,820,448 | +0.03(+0.17%) |
Feb 17, 2012 | 15.41 | 15.92 | 15.33 | 15.88 | 2,225,996 | +0.59(+3.85%) |
Feb 16, 2012 | 14.82 | 15.46 | 14.79 | 15.29 | 10,552,059 | +0.48(+3.26%) |
Feb 15, 2012 | 14.59 | 14.84 | 14.53 | 14.81 | 1,960,685 | +0.30(+2.09%) |
Feb 14, 2012 | 14.46 | 14.59 | 14.39 | 14.50 | 1,625,170 | -0.01(-0.07%) |
Feb 13, 2012 | 14.75 | 14.78 | 14.36 | 14.51 | 1,335,024 | -0.03(-0.18%) |
Feb 10, 2012 | 14.40 | 14.57 | 14.35 | 14.54 | 1,120,286 | -0.10(-0.65%) |
Feb 09, 2012 | 14.55 | 14.69 | 14.43 | 14.64 | 1,136,954 | +0.09(+0.62%) |
Feb 08, 2012 | 14.39 | 14.57 | 14.07 | 14.55 | 2,384,720 | +0.23(+1.59%) |
Feb 07, 2012 | 14.54 | 14.73 | 14.14 | 14.32 | 3,387,953 | -0.37(-2.53%) |
Feb 06, 2012 | 14.12 | 15.12 | 13.91 | 14.69 | 4,077,872 | -0.65(-4.22%) |
Feb 03, 2012 | 15.51 | 15.53 | 15.23 | 15.34 | 2,168,852 | +0.06(+0.42%) |
Feb 02, 2012 | 15.77 | 15.84 | 15.20 | 15.27 | 1,871,167 | -0.42(-2.71%) |