Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.92 | 14.01 | 13.91 | 13.97 | 5,689,416 | +0.11(+0.80%) |
Apr 27, 2012 | 13.82 | 13.91 | 13.75 | 13.86 | 6,573,162 | +0.06(+0.44%) |
Apr 26, 2012 | 13.78 | 13.87 | 13.69 | 13.80 | 26,049,094 | -0.81(-5.55%) |
Apr 25, 2012 | 14.47 | 14.62 | 14.45 | 14.61 | 5,065,837 | +0.03(+0.20%) |
Apr 24, 2012 | 14.52 | 14.64 | 14.50 | 14.58 | 3,340,563 | +0.09(+0.61%) |
Apr 23, 2012 | 14.53 | 14.53 | 14.37 | 14.49 | 4,801,701 | -0.22(-1.47%) |
Apr 20, 2012 | 14.63 | 14.75 | 14.62 | 14.71 | 7,667,385 | +0.26(+1.83%) |
Apr 19, 2012 | 14.44 | 14.49 | 14.36 | 14.45 | 3,467,382 | +0.00(+0.02%) |
Apr 18, 2012 | 14.45 | 14.48 | 14.41 | 14.44 | 3,052,407 | +0.03(+0.24%) |
Apr 17, 2012 | 14.31 | 14.45 | 14.29 | 14.41 | 3,470,084 | +0.18(+1.23%) |
Apr 16, 2012 | 14.16 | 14.23 | 14.10 | 14.23 | 3,305,395 | +0.16(+1.13%) |
Apr 13, 2012 | 14.18 | 14.20 | 14.05 | 14.07 | 3,483,472 | -0.26(-1.80%) |
Apr 12, 2012 | 14.16 | 14.35 | 14.16 | 14.33 | 6,588,781 | +0.19(+1.37%) |
Apr 11, 2012 | 14.12 | 14.23 | 14.12 | 14.14 | 11,032,164 | +0.15(+1.07%) |
Apr 10, 2012 | 14.16 | 14.22 | 13.94 | 13.99 | 6,610,699 | -0.03(-0.23%) |
Apr 09, 2012 | 14.05 | 14.09 | 13.99 | 14.02 | 3,525,555 | -0.05(-0.34%) |
Apr 05, 2012 | 14.01 | 14.09 | 14.01 | 14.07 | 3,346,881 | -0.05(-0.38%) |
Apr 04, 2012 | 14.25 | 14.25 | 14.05 | 14.12 | 4,461,958 | -0.22(-1.55%) |
Apr 03, 2012 | 14.48 | 14.48 | 14.28 | 14.34 | 4,196,628 | -0.07(-0.46%) |
Apr 02, 2012 | 14.21 | 14.47 | 14.20 | 14.41 | 4,800,203 | +0.25(+1.78%) |
Mar 30, 2012 | 14.21 | 14.24 | 14.15 | 14.16 | 5,833,531 | -0.00(-0.02%) |
Mar 29, 2012 | 14.11 | 14.21 | 14.05 | 14.16 | 10,724,861 | -0.05(-0.38%) |
Mar 28, 2012 | 14.33 | 14.38 | 14.13 | 14.22 | 10,271,121 | -0.19(-1.33%) |
Mar 27, 2012 | 14.40 | 14.43 | 14.36 | 14.41 | 8,602,041 | -0.12(-0.83%) |
Mar 26, 2012 | 14.41 | 14.54 | 14.40 | 14.53 | 3,938,591 | +0.15(+1.04%) |
Mar 23, 2012 | 14.37 | 14.41 | 13.73 | 14.38 | 4,963,082 | -0.04(-0.26%) |
Mar 22, 2012 | 14.34 | 14.44 | 14.33 | 14.42 | 7,489,456 | -0.04(-0.26%) |
Mar 21, 2012 | 14.47 | 14.55 | 14.41 | 14.46 | 7,496,013 | -0.08(-0.57%) |
Mar 20, 2012 | 14.37 | 14.55 | 14.35 | 14.54 | 5,618,539 | +0.10(+0.66%) |
Mar 19, 2012 | 14.35 | 14.50 | 14.34 | 14.44 | 2,739,191 | +0.09(+0.60%) |
Mar 16, 2012 | 14.29 | 14.37 | 14.27 | 14.36 | 3,427,111 | +0.12(+0.83%) |
Mar 15, 2012 | 14.24 | 14.28 | 14.18 | 14.24 | 3,678,098 | -0.06(-0.45%) |
Mar 14, 2012 | 14.39 | 14.42 | 14.28 | 14.30 | 3,937,699 | -0.19(-1.34%) |
Mar 13, 2012 | 14.37 | 14.51 | 14.37 | 14.50 | 4,726,853 | +0.10(+0.71%) |
Mar 12, 2012 | 14.37 | 14.46 | 14.31 | 14.40 | 4,406,241 | +0.09(+0.62%) |
Mar 09, 2012 | 14.31 | 14.38 | 14.28 | 14.31 | 2,223,881 | +0.04(+0.27%) |
Mar 08, 2012 | 14.29 | 14.33 | 14.23 | 14.27 | 2,593,951 | +0.06(+0.45%) |
Mar 07, 2012 | 14.16 | 14.23 | 14.12 | 14.20 | 2,265,861 | +0.14(+1.02%) |
Mar 06, 2012 | 14.22 | 14.24 | 14.06 | 14.06 | 4,938,006 | -0.37(-2.56%) |
Mar 05, 2012 | 14.44 | 14.51 | 14.38 | 14.43 | 3,720,709 | +0.14(+1.00%) |
Mar 02, 2012 | 14.27 | 14.35 | 14.25 | 14.29 | 4,313,377 | -0.11(-0.77%) |
Mar 01, 2012 | 14.32 | 14.44 | 14.32 | 14.40 | 4,325,634 | +0.11(+0.78%) |
Feb 29, 2012 | 14.29 | 14.37 | 14.23 | 14.29 | 5,499,057 | -0.06(-0.42%) |
Feb 28, 2012 | 14.28 | 14.37 | 14.25 | 14.35 | 5,929,515 | -0.01(-0.09%) |
Feb 27, 2012 | 14.27 | 14.39 | 14.27 | 14.36 | 3,404,536 | -0.10(-0.70%) |
Feb 24, 2012 | 14.46 | 14.50 | 14.43 | 14.46 | 3,459,125 | +0.06(+0.42%) |
Feb 23, 2012 | 14.33 | 14.42 | 14.27 | 14.40 | 5,085,983 | +0.19(+1.37%) |
Feb 22, 2012 | 14.17 | 14.27 | 14.17 | 14.21 | 4,772,311 | -0.07(-0.51%) |
Feb 21, 2012 | 14.32 | 14.38 | 14.27 | 14.28 | 5,568,818 | -0.10(-0.69%) |
Feb 17, 2012 | 14.36 | 14.42 | 14.33 | 14.38 | 3,718,302 | +0.03(+0.20%) |
Feb 16, 2012 | 14.34 | 14.43 | 14.33 | 14.35 | 6,481,140 | -0.04(-0.29%) |
Feb 15, 2012 | 14.54 | 14.54 | 14.37 | 14.39 | 6,785,860 | -0.13(-0.92%) |
Feb 14, 2012 | 14.46 | 14.55 | 14.45 | 14.53 | 5,414,569 | -0.02(-0.11%) |
Feb 13, 2012 | 14.50 | 14.58 | 14.47 | 14.54 | 3,854,944 | +0.15(+1.02%) |
Feb 10, 2012 | 14.33 | 14.40 | 14.31 | 14.39 | 4,153,148 | -0.10(-0.69%) |
Feb 09, 2012 | 14.58 | 14.59 | 14.44 | 14.50 | 7,870,498 | -0.10(-0.67%) |
Feb 08, 2012 | 14.49 | 14.63 | 14.47 | 14.59 | 3,275,187 | +0.06(+0.44%) |
Feb 07, 2012 | 14.43 | 14.57 | 14.38 | 14.53 | 3,906,590 | +0.06(+0.40%) |
Feb 06, 2012 | 14.44 | 14.54 | 14.41 | 14.47 | 5,146,651 | -0.03(-0.19%) |
Feb 03, 2012 | 14.43 | 14.57 | 14.40 | 14.50 | 5,141,025 | +0.09(+0.61%) |
Feb 02, 2012 | 14.40 | 14.46 | 14.34 | 14.41 | 11,188,554 | -0.42(-2.82%) |