Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.35 | 14.39 | 14.17 | 14.37 | 3,039,748 | +0.02(+0.17%) |
Apr 27, 2012 | 14.50 | 14.57 | 14.32 | 14.35 | 4,111,538 | -0.03(-0.22%) |
Apr 26, 2012 | 14.07 | 14.43 | 14.01 | 14.38 | 7,432,114 | +0.31(+2.24%) |
Apr 25, 2012 | 14.17 | 14.22 | 13.94 | 14.06 | 5,867,585 | -0.06(-0.39%) |
Apr 24, 2012 | 14.33 | 14.44 | 13.62 | 14.12 | 19,535,148 | +0.21(+1.53%) |
Apr 23, 2012 | 14.06 | 14.08 | 13.87 | 13.91 | 3,160,895 | -0.31(-2.16%) |
Apr 20, 2012 | 14.17 | 14.28 | 14.15 | 14.21 | 2,825,976 | +0.06(+0.45%) |
Apr 19, 2012 | 14.20 | 14.32 | 14.04 | 14.15 | 3,572,441 | -0.05(-0.33%) |
Apr 18, 2012 | 14.18 | 14.22 | 14.05 | 14.20 | 4,175,488 | -0.06(-0.39%) |
Apr 17, 2012 | 14.12 | 14.31 | 14.06 | 14.25 | 3,007,282 | +0.17(+1.17%) |
Apr 16, 2012 | 14.14 | 14.20 | 14.05 | 14.09 | 2,921,889 | -0.03(-0.22%) |
Apr 13, 2012 | 14.25 | 14.28 | 14.10 | 14.12 | 4,304,288 | -0.13(-0.94%) |
Apr 12, 2012 | 14.22 | 14.38 | 14.13 | 14.25 | 5,000,491 | +0.02(+0.11%) |
Apr 11, 2012 | 14.46 | 14.51 | 14.18 | 14.24 | 5,360,744 | -0.13(-0.93%) |
Apr 10, 2012 | 14.41 | 14.54 | 14.36 | 14.37 | 5,403,926 | -0.04(-0.27%) |
Apr 09, 2012 | 14.62 | 14.65 | 14.40 | 14.41 | 5,593,276 | -0.39(-2.66%) |
Apr 05, 2012 | 14.87 | 14.99 | 14.75 | 14.80 | 6,922,003 | -0.15(-1.00%) |
Apr 04, 2012 | 14.91 | 14.99 | 14.84 | 14.95 | 5,449,824 | -0.05(-0.32%) |
Apr 03, 2012 | 15.32 | 15.34 | 14.95 | 15.00 | 5,973,907 | -0.31(-2.01%) |
Apr 02, 2012 | 15.10 | 15.38 | 15.07 | 15.31 | 4,116,503 | +0.23(+1.51%) |
Mar 30, 2012 | 15.20 | 15.22 | 15.06 | 15.08 | 4,765,176 | -0.09(-0.57%) |
Mar 29, 2012 | 15.21 | 15.26 | 15.02 | 15.17 | 4,305,165 | -0.15(-0.98%) |
Mar 28, 2012 | 15.38 | 15.43 | 15.21 | 15.32 | 2,627,505 | -0.05(-0.31%) |
Mar 27, 2012 | 15.36 | 15.52 | 15.34 | 15.36 | 4,573,525 | +0.02(+0.15%) |
Mar 26, 2012 | 15.41 | 15.51 | 15.28 | 15.34 | 4,402,588 | +0.00(+0.00%) |
Mar 23, 2012 | 15.32 | 15.41 | 15.17 | 15.34 | 2,502,807 | +0.05(+0.31%) |
Mar 22, 2012 | 15.28 | 15.32 | 15.17 | 15.29 | 3,336,460 | -0.03(-0.21%) |
Mar 21, 2012 | 15.40 | 15.47 | 15.26 | 15.32 | 3,071,759 | -0.13(-0.82%) |
Mar 20, 2012 | 15.50 | 15.54 | 15.38 | 15.45 | 2,977,854 | -0.12(-0.76%) |
Mar 19, 2012 | 15.58 | 15.70 | 15.43 | 15.57 | 2,930,872 | -0.07(-0.45%) |
Mar 16, 2012 | 15.55 | 15.70 | 15.53 | 15.64 | 5,433,441 | +0.13(+0.86%) |
Mar 15, 2012 | 15.51 | 15.63 | 15.40 | 15.50 | 4,493,731 | +0.03(+0.20%) |
Mar 14, 2012 | 15.68 | 15.74 | 15.44 | 15.47 | 4,785,700 | -0.25(-1.60%) |
Mar 13, 2012 | 15.54 | 15.74 | 15.45 | 15.72 | 4,306,543 | +0.24(+1.53%) |
Mar 12, 2012 | 15.61 | 15.65 | 15.47 | 15.49 | 3,106,755 | -0.15(-0.96%) |
Mar 09, 2012 | 15.49 | 15.72 | 15.37 | 15.64 | 5,640,602 | +0.17(+1.07%) |
Mar 08, 2012 | 15.49 | 15.63 | 15.37 | 15.47 | 5,095,121 | +0.08(+0.51%) |
Mar 07, 2012 | 15.09 | 15.44 | 15.06 | 15.39 | 5,378,847 | +0.29(+1.93%) |
Mar 06, 2012 | 15.20 | 15.35 | 14.98 | 15.10 | 6,609,096 | -0.17(-1.08%) |
Mar 05, 2012 | 15.24 | 15.35 | 15.17 | 15.27 | 4,547,059 | -0.03(-0.21%) |
Mar 02, 2012 | 14.91 | 15.51 | 14.90 | 15.30 | 7,614,693 | +0.34(+2.26%) |
Mar 01, 2012 | 14.91 | 15.06 | 14.73 | 14.96 | 5,724,821 | +0.07(+0.48%) |
Feb 29, 2012 | 15.01 | 15.13 | 14.84 | 14.89 | 5,038,023 | -0.13(-0.89%) |
Feb 28, 2012 | 15.06 | 15.22 | 15.02 | 15.02 | 3,527,893 | -0.02(-0.11%) |
Feb 27, 2012 | 14.88 | 15.13 | 14.87 | 15.04 | 3,571,267 | +0.12(+0.79%) |
Feb 24, 2012 | 14.83 | 15.03 | 14.83 | 14.92 | 3,076,071 | +0.10(+0.69%) |
Feb 23, 2012 | 14.71 | 14.86 | 14.54 | 14.82 | 3,981,800 | +0.13(+0.91%) |
Feb 22, 2012 | 14.69 | 14.83 | 14.66 | 14.69 | 3,199,738 | -0.08(-0.53%) |
Feb 21, 2012 | 14.92 | 14.95 | 14.74 | 14.76 | 3,487,716 | -0.16(-1.05%) |
Feb 17, 2012 | 15.06 | 15.13 | 14.88 | 14.92 | 3,168,492 | -0.10(-0.68%) |
Feb 16, 2012 | 14.80 | 15.05 | 14.75 | 15.02 | 4,733,487 | +0.22(+1.49%) |
Feb 15, 2012 | 14.87 | 14.92 | 14.76 | 14.80 | 3,880,388 | -0.06(-0.42%) |
Feb 14, 2012 | 14.91 | 14.98 | 14.77 | 14.87 | 5,502,993 | -0.09(-0.63%) |
Feb 13, 2012 | 14.93 | 15.06 | 14.86 | 14.96 | 3,930,259 | +0.09(+0.63%) |
Feb 10, 2012 | 14.86 | 14.95 | 14.79 | 14.87 | 3,575,105 | -0.17(-1.10%) |
Feb 09, 2012 | 14.95 | 15.15 | 14.91 | 15.03 | 6,978,877 | +0.06(+0.42%) |
Feb 08, 2012 | 15.03 | 15.13 | 14.96 | 14.97 | 2,944,385 | -0.07(-0.47%) |
Feb 07, 2012 | 15.09 | 15.19 | 14.99 | 15.04 | 4,946,150 | -0.01(-0.05%) |
Feb 06, 2012 | 15.08 | 15.15 | 14.97 | 15.05 | 7,497,862 | -0.18(-1.19%) |
Feb 03, 2012 | 15.23 | 15.58 | 15.12 | 15.23 | 13,118,015 | +0.60(+4.08%) |
Feb 02, 2012 | 14.61 | 14.70 | 14.55 | 14.63 | 10,543,289 | +0.08(+0.54%) |