Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.36 | 13.42 | 13.29 | 13.35 | 4,768,279 | -0.02(-0.11%) |
Apr 27, 2012 | 13.40 | 13.45 | 13.28 | 13.37 | 5,165,400 | +0.02(+0.14%) |
Apr 26, 2012 | 13.17 | 13.41 | 13.12 | 13.35 | 4,543,752 | +0.17(+1.29%) |
Apr 25, 2012 | 13.16 | 13.21 | 13.07 | 13.18 | 4,412,029 | +0.13(+0.98%) |
Apr 24, 2012 | 13.17 | 13.20 | 13.05 | 13.05 | 5,578,521 | -0.05(-0.37%) |
Apr 23, 2012 | 13.19 | 13.25 | 13.09 | 13.10 | 6,277,844 | -0.22(-1.64%) |
Apr 20, 2012 | 13.58 | 13.61 | 13.31 | 13.32 | 5,492,424 | -0.18(-1.34%) |
Apr 19, 2012 | 13.68 | 13.94 | 13.50 | 13.50 | 6,413,302 | -0.17(-1.27%) |
Apr 18, 2012 | 13.63 | 13.69 | 13.51 | 13.67 | 3,752,120 | -0.06(-0.44%) |
Apr 17, 2012 | 13.60 | 13.81 | 13.51 | 13.73 | 4,343,798 | +0.26(+1.90%) |
Apr 16, 2012 | 13.62 | 13.70 | 13.45 | 13.48 | 6,006,676 | -0.04(-0.31%) |
Apr 13, 2012 | 13.67 | 13.73 | 13.52 | 13.52 | 6,434,076 | -0.14(-1.02%) |
Apr 12, 2012 | 13.42 | 13.68 | 13.42 | 13.66 | 3,429,241 | +0.24(+1.77%) |
Apr 11, 2012 | 13.40 | 13.57 | 13.40 | 13.42 | 3,616,371 | +0.18(+1.37%) |
Apr 10, 2012 | 13.34 | 13.48 | 13.23 | 13.24 | 6,051,301 | -0.14(-1.04%) |
Apr 09, 2012 | 13.49 | 13.53 | 13.36 | 13.38 | 5,229,328 | -0.26(-1.94%) |
Apr 05, 2012 | 13.65 | 13.68 | 13.56 | 13.64 | 3,235,569 | -0.00(-0.03%) |
Apr 04, 2012 | 13.73 | 13.76 | 13.57 | 13.65 | 2,976,608 | -0.21(-1.53%) |
Apr 03, 2012 | 14.03 | 14.03 | 13.81 | 13.86 | 3,088,899 | -0.23(-1.63%) |
Apr 02, 2012 | 14.03 | 14.11 | 13.84 | 14.09 | 3,496,786 | +0.05(+0.32%) |
Mar 30, 2012 | 13.98 | 14.13 | 13.89 | 14.04 | 3,957,727 | +0.17(+1.25%) |
Mar 29, 2012 | 13.75 | 13.88 | 13.65 | 13.87 | 3,364,298 | +0.05(+0.38%) |
Mar 28, 2012 | 13.91 | 13.92 | 13.69 | 13.82 | 3,157,663 | -0.12(-0.87%) |
Mar 27, 2012 | 13.93 | 14.00 | 13.90 | 13.94 | 3,837,613 | -0.02(-0.14%) |
Mar 26, 2012 | 13.90 | 14.00 | 13.82 | 13.96 | 3,800,573 | +0.15(+1.09%) |
Mar 23, 2012 | 13.82 | 13.90 | 13.71 | 13.80 | 2,693,525 | -0.05(-0.35%) |
Mar 22, 2012 | 13.80 | 13.99 | 13.77 | 13.85 | 3,706,388 | -0.04(-0.30%) |
Mar 21, 2012 | 13.81 | 13.93 | 13.75 | 13.90 | 2,571,469 | +0.08(+0.60%) |
Mar 20, 2012 | 13.80 | 13.85 | 13.69 | 13.81 | 4,457,194 | -0.06(-0.41%) |
Mar 19, 2012 | 13.71 | 13.94 | 13.69 | 13.87 | 2,527,316 | +0.10(+0.71%) |
Mar 16, 2012 | 13.90 | 13.95 | 13.74 | 13.77 | 7,118,493 | -0.15(-1.11%) |
Mar 15, 2012 | 13.77 | 13.97 | 13.76 | 13.93 | 3,709,890 | +0.13(+0.96%) |
Mar 14, 2012 | 13.82 | 13.96 | 13.74 | 13.79 | 4,785,475 | -0.02(-0.14%) |
Mar 13, 2012 | 13.60 | 13.81 | 13.57 | 13.81 | 3,859,087 | +0.28(+2.04%) |
Mar 12, 2012 | 13.64 | 13.66 | 13.46 | 13.54 | 4,398,725 | -0.10(-0.75%) |
Mar 09, 2012 | 13.48 | 13.67 | 13.44 | 13.64 | 3,722,749 | +0.11(+0.78%) |
Mar 08, 2012 | 13.50 | 13.62 | 13.44 | 13.53 | 4,447,498 | +0.07(+0.50%) |
Mar 07, 2012 | 13.37 | 13.53 | 13.29 | 13.46 | 3,271,544 | +0.13(+0.96%) |
Mar 06, 2012 | 13.21 | 13.41 | 13.21 | 13.34 | 4,931,818 | +0.06(+0.45%) |
Mar 05, 2012 | 13.46 | 13.56 | 13.22 | 13.28 | 4,913,425 | -0.20(-1.48%) |
Mar 02, 2012 | 13.56 | 13.68 | 13.40 | 13.48 | 3,924,019 | -0.17(-1.22%) |
Mar 01, 2012 | 13.71 | 13.74 | 13.60 | 13.64 | 3,207,808 | +0.03(+0.19%) |
Feb 29, 2012 | 13.88 | 13.90 | 13.60 | 13.62 | 4,471,086 | -0.26(-1.88%) |
Feb 28, 2012 | 13.78 | 13.94 | 13.69 | 13.88 | 3,630,244 | +0.16(+1.16%) |
Feb 27, 2012 | 13.63 | 13.80 | 13.52 | 13.72 | 6,394,665 | -0.01(-0.08%) |
Feb 24, 2012 | 13.73 | 13.77 | 13.66 | 13.73 | 2,928,876 | +0.02(+0.14%) |
Feb 23, 2012 | 13.72 | 13.81 | 13.59 | 13.71 | 3,539,053 | +0.01(+0.06%) |
Feb 22, 2012 | 13.77 | 13.89 | 13.67 | 13.70 | 2,910,949 | -0.12(-0.90%) |
Feb 21, 2012 | 14.08 | 14.09 | 13.76 | 13.83 | 3,009,018 | -0.20(-1.45%) |
Feb 17, 2012 | 14.03 | 14.11 | 13.93 | 14.03 | 3,832,685 | +0.02(+0.11%) |
Feb 16, 2012 | 13.73 | 14.10 | 13.73 | 14.02 | 4,731,901 | +0.29(+2.14%) |
Feb 15, 2012 | 13.89 | 13.98 | 13.71 | 13.72 | 4,967,294 | -0.09(-0.65%) |
Feb 14, 2012 | 13.62 | 13.81 | 13.56 | 13.81 | 10,443,347 | +0.11(+0.79%) |
Feb 13, 2012 | 13.86 | 13.86 | 13.59 | 13.70 | 9,055,753 | -0.01(-0.11%) |
Feb 10, 2012 | 13.86 | 13.86 | 13.66 | 13.72 | 3,732,570 | -0.24(-1.71%) |
Feb 09, 2012 | 13.96 | 14.02 | 13.83 | 13.96 | 5,276,263 | +0.02(+0.13%) |
Feb 08, 2012 | 13.90 | 13.99 | 13.80 | 13.94 | 7,021,133 | -0.01(-0.05%) |
Feb 07, 2012 | 14.15 | 14.16 | 13.92 | 13.95 | 7,450,949 | -0.27(-1.89%) |
Feb 06, 2012 | 14.23 | 14.31 | 14.13 | 14.22 | 4,606,147 | -0.15(-1.04%) |
Feb 03, 2012 | 14.31 | 14.54 | 14.18 | 14.36 | 5,945,313 | +0.27(+1.94%) |
Feb 02, 2012 | 14.03 | 14.33 | 14.03 | 14.09 | 6,566,171 | +0.05(+0.35%) |