Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.72 | 14.77 | 14.44 | 14.61 | 936,853 | -0.17(-1.14%) |
Apr 27, 2012 | 14.75 | 14.85 | 14.53 | 14.77 | 906,909 | +0.08(+0.52%) |
Apr 26, 2012 | 14.47 | 14.78 | 14.38 | 14.70 | 1,501,883 | +0.25(+1.75%) |
Apr 25, 2012 | 14.27 | 14.50 | 14.21 | 14.44 | 1,285,133 | +0.28(+1.99%) |
Apr 24, 2012 | 14.24 | 14.31 | 13.94 | 14.16 | 1,315,067 | -0.09(-0.67%) |
Apr 23, 2012 | 14.15 | 14.32 | 14.09 | 14.26 | 1,481,168 | -0.10(-0.73%) |
Apr 20, 2012 | 14.51 | 14.60 | 14.33 | 14.36 | 1,226,304 | +0.00(+0.02%) |
Apr 19, 2012 | 14.40 | 14.45 | 14.19 | 14.36 | 1,452,068 | -0.06(-0.44%) |
Apr 18, 2012 | 14.26 | 14.57 | 14.26 | 14.42 | 1,482,616 | +0.09(+0.62%) |
Apr 17, 2012 | 14.41 | 14.49 | 14.29 | 14.33 | 2,186,902 | -0.01(-0.04%) |
Apr 16, 2012 | 14.10 | 14.52 | 14.10 | 14.34 | 1,355,002 | +0.29(+2.05%) |
Apr 13, 2012 | 14.24 | 14.34 | 14.04 | 14.05 | 1,189,284 | -0.25(-1.75%) |
Apr 12, 2012 | 14.17 | 14.44 | 14.12 | 14.30 | 1,327,853 | +0.18(+1.28%) |
Apr 11, 2012 | 14.20 | 14.33 | 14.06 | 14.12 | 1,584,374 | +0.11(+0.81%) |
Apr 10, 2012 | 14.55 | 14.55 | 13.97 | 14.01 | 2,238,648 | -0.52(-3.60%) |
Apr 09, 2012 | 14.36 | 14.53 | 14.03 | 14.53 | 1,987,794 | +0.13(+0.87%) |
Apr 05, 2012 | 14.81 | 14.88 | 14.33 | 14.41 | 4,504,870 | -1.04(-6.73%) |
Apr 04, 2012 | 15.41 | 15.51 | 15.18 | 15.44 | 1,458,355 | -0.06(-0.41%) |
Apr 03, 2012 | 15.30 | 15.69 | 15.27 | 15.51 | 1,475,261 | +0.22(+1.44%) |
Apr 02, 2012 | 15.09 | 15.40 | 15.03 | 15.29 | 1,410,526 | +0.20(+1.36%) |
Mar 30, 2012 | 15.42 | 15.42 | 15.06 | 15.08 | 1,464,443 | -0.20(-1.32%) |
Mar 29, 2012 | 15.15 | 15.37 | 15.14 | 15.28 | 1,424,506 | +0.02(+0.12%) |
Mar 28, 2012 | 15.32 | 15.34 | 14.92 | 15.26 | 1,049,745 | -0.02(-0.10%) |
Mar 27, 2012 | 15.50 | 15.50 | 15.21 | 15.28 | 991,340 | -0.19(-1.22%) |
Mar 26, 2012 | 15.44 | 15.66 | 15.36 | 15.47 | 1,698,634 | +0.14(+0.88%) |
Mar 23, 2012 | 15.29 | 15.38 | 15.00 | 15.33 | 701,326 | +0.00(+0.00%) |
Mar 22, 2012 | 15.21 | 15.40 | 15.13 | 15.33 | 804,017 | +0.03(+0.21%) |
Mar 21, 2012 | 15.31 | 15.39 | 15.21 | 15.30 | 968,676 | +0.05(+0.31%) |
Mar 20, 2012 | 15.14 | 15.31 | 15.11 | 15.26 | 804,096 | +0.06(+0.37%) |
Mar 19, 2012 | 15.27 | 15.32 | 14.98 | 15.20 | 1,258,392 | -0.05(-0.35%) |
Mar 16, 2012 | 15.40 | 15.43 | 15.20 | 15.25 | 1,230,453 | -0.13(-0.84%) |
Mar 15, 2012 | 15.38 | 15.41 | 15.11 | 15.38 | 1,316,677 | -0.03(-0.22%) |
Mar 14, 2012 | 15.55 | 15.67 | 15.35 | 15.42 | 1,672,683 | -0.15(-0.95%) |
Mar 13, 2012 | 15.60 | 15.74 | 15.36 | 15.56 | 1,634,318 | +0.10(+0.63%) |
Mar 12, 2012 | 15.60 | 15.63 | 15.36 | 15.47 | 1,027,943 | -0.14(-0.89%) |
Mar 09, 2012 | 15.22 | 15.68 | 15.11 | 15.60 | 2,367,782 | +0.32(+2.10%) |
Mar 08, 2012 | 15.01 | 15.41 | 15.00 | 15.28 | 2,163,251 | +0.21(+1.38%) |
Mar 07, 2012 | 14.80 | 15.08 | 14.68 | 15.08 | 1,667,116 | +0.29(+1.96%) |
Mar 06, 2012 | 14.75 | 14.88 | 14.64 | 14.79 | 1,004,215 | -0.12(-0.78%) |
Mar 05, 2012 | 14.91 | 15.03 | 14.86 | 14.90 | 1,389,695 | -0.06(-0.38%) |
Mar 02, 2012 | 15.13 | 15.19 | 14.81 | 14.96 | 1,202,054 | -0.16(-1.04%) |
Mar 01, 2012 | 14.88 | 15.43 | 14.72 | 15.12 | 5,831,440 | +0.97(+6.88%) |
Feb 29, 2012 | 14.22 | 14.37 | 14.02 | 14.14 | 1,459,273 | -0.03(-0.18%) |
Feb 28, 2012 | 13.93 | 14.20 | 13.93 | 14.17 | 1,124,837 | +0.26(+1.88%) |
Feb 27, 2012 | 13.60 | 13.96 | 13.51 | 13.91 | 913,304 | +0.25(+1.80%) |
Feb 24, 2012 | 13.76 | 13.90 | 13.59 | 13.66 | 1,341,030 | -0.14(-1.00%) |
Feb 23, 2012 | 14.07 | 14.11 | 13.77 | 13.80 | 3,058,151 | -0.40(-2.79%) |
Feb 22, 2012 | 14.13 | 14.29 | 13.98 | 14.20 | 1,339,531 | +0.09(+0.63%) |
Feb 21, 2012 | 14.44 | 14.44 | 14.03 | 14.11 | 786,501 | -0.28(-1.97%) |
Feb 17, 2012 | 14.31 | 14.47 | 14.29 | 14.39 | 611,876 | +0.14(+0.97%) |
Feb 16, 2012 | 14.04 | 14.29 | 14.01 | 14.25 | 529,333 | +0.24(+1.73%) |
Feb 15, 2012 | 14.32 | 14.32 | 13.94 | 14.01 | 733,590 | -0.16(-1.15%) |
Feb 14, 2012 | 13.97 | 14.18 | 13.81 | 14.18 | 489,942 | +0.18(+1.26%) |
Feb 13, 2012 | 13.96 | 14.03 | 13.81 | 14.00 | 710,012 | +0.18(+1.30%) |
Feb 10, 2012 | 13.92 | 13.97 | 13.69 | 13.82 | 1,250,932 | -0.29(-2.05%) |
Feb 09, 2012 | 14.24 | 14.28 | 14.02 | 14.11 | 793,736 | -0.04(-0.31%) |
Feb 08, 2012 | 14.24 | 14.32 | 14.08 | 14.15 | 607,890 | -0.03(-0.24%) |
Feb 07, 2012 | 14.12 | 14.24 | 14.01 | 14.19 | 778,044 | +0.07(+0.51%) |
Feb 06, 2012 | 14.07 | 14.16 | 13.96 | 14.12 | 598,305 | -0.02(-0.11%) |
Feb 03, 2012 | 14.04 | 14.18 | 13.74 | 14.13 | 1,962,519 | +0.27(+1.98%) |
Feb 02, 2012 | 13.85 | 14.32 | 13.74 | 13.86 | 1,302,483 | +0.06(+0.46%) |