Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.04 | 14.13 | 13.82 | 14.00 | 2,663,655 | -0.09(-0.64%) |
Apr 27, 2012 | 14.05 | 14.10 | 13.92 | 14.09 | 4,313,299 | +0.10(+0.71%) |
Apr 26, 2012 | 13.98 | 14.06 | 13.81 | 13.99 | 2,512,615 | +0.21(+1.52%) |
Apr 25, 2012 | 13.20 | 13.82 | 13.17 | 13.78 | 2,883,446 | +0.63(+4.79%) |
Apr 24, 2012 | 13.18 | 13.28 | 13.02 | 13.15 | 2,408,181 | +0.14(+1.08%) |
Apr 23, 2012 | 13.53 | 13.58 | 12.94 | 13.01 | 4,931,566 | -0.84(-6.06%) |
Apr 20, 2012 | 14.23 | 14.35 | 13.82 | 13.85 | 2,395,028 | -0.34(-2.40%) |
Apr 19, 2012 | 14.18 | 14.40 | 14.06 | 14.19 | 2,334,916 | +0.11(+0.78%) |
Apr 18, 2012 | 14.29 | 14.29 | 13.95 | 14.08 | 2,040,847 | -0.28(-1.95%) |
Apr 17, 2012 | 14.22 | 14.52 | 14.12 | 14.36 | 2,767,813 | +0.14(+0.98%) |
Apr 16, 2012 | 14.54 | 14.57 | 14.08 | 14.22 | 2,938,012 | -0.18(-1.25%) |
Apr 13, 2012 | 14.39 | 14.67 | 14.07 | 14.40 | 7,203,188 | +0.03(+0.21%) |
Apr 12, 2012 | 13.10 | 14.42 | 13.03 | 14.37 | 5,986,981 | +1.46(+11.31%) |
Apr 11, 2012 | 13.00 | 13.05 | 12.83 | 12.91 | 1,304,358 | +0.03(+0.23%) |
Apr 10, 2012 | 12.73 | 12.88 | 12.49 | 12.88 | 3,549,367 | +0.18(+1.42%) |
Apr 09, 2012 | 12.87 | 12.95 | 12.61 | 12.70 | 1,295,857 | -0.05(-0.39%) |
Apr 05, 2012 | 13.07 | 13.33 | 12.70 | 12.75 | 3,684,747 | -0.25(-1.92%) |
Apr 04, 2012 | 13.18 | 13.30 | 12.75 | 13.00 | 3,703,215 | -0.61(-4.48%) |
Apr 03, 2012 | 13.98 | 13.98 | 13.52 | 13.61 | 4,529,933 | -0.33(-2.37%) |
Apr 02, 2012 | 13.68 | 13.95 | 13.62 | 13.94 | 2,363,752 | +0.24(+1.75%) |
Mar 30, 2012 | 13.49 | 13.74 | 13.44 | 13.70 | 2,058,388 | +0.37(+2.78%) |
Mar 29, 2012 | 13.16 | 13.40 | 12.93 | 13.33 | 1,583,673 | +0.10(+0.76%) |
Mar 28, 2012 | 13.33 | 13.45 | 13.06 | 13.23 | 1,164,236 | -0.22(-1.64%) |
Mar 27, 2012 | 13.63 | 13.63 | 13.38 | 13.45 | 2,081,277 | -0.08(-0.59%) |
Mar 26, 2012 | 13.67 | 13.81 | 13.48 | 13.53 | 3,820,870 | +0.12(+0.89%) |
Mar 23, 2012 | 12.92 | 13.54 | 12.85 | 13.41 | 5,604,540 | +0.56(+4.36%) |
Mar 22, 2012 | 12.77 | 13.02 | 12.77 | 12.85 | 4,661,148 | -0.16(-1.23%) |
Mar 21, 2012 | 13.11 | 13.18 | 12.96 | 13.01 | 2,482,694 | +0.05(+0.39%) |
Mar 20, 2012 | 12.90 | 13.17 | 12.78 | 12.96 | 3,144,015 | -0.11(-0.84%) |
Mar 19, 2012 | 13.40 | 13.40 | 13.03 | 13.07 | 2,211,110 | -0.38(-2.83%) |
Mar 16, 2012 | 13.25 | 13.45 | 13.03 | 13.45 | 11,252,073 | +0.10(+0.75%) |
Mar 15, 2012 | 13.31 | 13.63 | 13.31 | 13.35 | 2,669,768 | +0.05(+0.38%) |
Mar 14, 2012 | 13.71 | 13.79 | 13.16 | 13.30 | 4,364,374 | -0.72(-5.14%) |
Mar 13, 2012 | 13.87 | 14.30 | 13.87 | 14.02 | 1,896,244 | -0.09(-0.64%) |
Mar 12, 2012 | 14.08 | 14.20 | 13.89 | 14.11 | 4,116,577 | -0.02(-0.14%) |
Mar 09, 2012 | 14.00 | 14.35 | 13.91 | 14.13 | 2,483,531 | +0.09(+0.64%) |
Mar 08, 2012 | 14.30 | 14.30 | 13.98 | 14.04 | 3,231,243 | -0.08(-0.57%) |
Mar 07, 2012 | 14.03 | 14.15 | 13.83 | 14.12 | 3,285,789 | +0.04(+0.28%) |
Mar 06, 2012 | 13.93 | 14.11 | 13.71 | 14.08 | 8,425,194 | -0.11(-0.78%) |
Mar 05, 2012 | 14.69 | 14.70 | 14.01 | 14.19 | 3,155,475 | -0.44(-3.01%) |
Mar 02, 2012 | 15.15 | 15.19 | 14.63 | 14.63 | 5,028,962 | -0.61(-4.00%) |
Mar 01, 2012 | 15.12 | 15.34 | 14.92 | 15.24 | 4,792,982 | +0.12(+0.79%) |
Feb 29, 2012 | 15.43 | 15.56 | 14.67 | 15.12 | 14,689,822 | -0.37(-2.39%) |
Feb 28, 2012 | 15.22 | 15.49 | 15.18 | 15.49 | 9,525,129 | +0.27(+1.77%) |
Feb 27, 2012 | 15.02 | 15.38 | 14.83 | 15.22 | 4,499,053 | +0.17(+1.13%) |
Feb 24, 2012 | 15.15 | 15.28 | 14.96 | 15.05 | 3,872,091 | +0.19(+1.28%) |
Feb 23, 2012 | 14.76 | 15.03 | 14.70 | 14.86 | 4,755,657 | +0.06(+0.41%) |
Feb 22, 2012 | 14.37 | 14.82 | 14.16 | 14.80 | 7,456,439 | +0.46(+3.21%) |
Feb 21, 2012 | 13.63 | 14.38 | 13.63 | 14.34 | 5,339,478 | +0.85(+6.30%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.49 | 0 | -0.08(-0.59%) | |
Feb 16, 2012 | 13.30 | 13.67 | 13.12 | 13.57 | 3,955,201 | +0.26(+1.95%) |
Feb 15, 2012 | 13.20 | 13.44 | 13.13 | 13.31 | 3,444,055 | +0.29(+2.23%) |
Feb 14, 2012 | 13.30 | 13.39 | 12.89 | 13.02 | 3,908,967 | -0.28(-2.11%) |
Feb 13, 2012 | 13.64 | 13.64 | 13.25 | 13.30 | 2,088,418 | -0.23(-1.70%) |
Feb 10, 2012 | 13.60 | 13.65 | 13.47 | 13.53 | 3,020,196 | -0.26(-1.89%) |
Feb 09, 2012 | 14.12 | 14.19 | 13.79 | 13.79 | 2,752,370 | -0.20(-1.43%) |
Feb 08, 2012 | 14.49 | 14.55 | 13.99 | 13.99 | 1,942,605 | -0.41(-2.85%) |
Feb 07, 2012 | 14.64 | 14.66 | 14.28 | 14.40 | 1,924,412 | -0.13(-0.89%) |
Feb 06, 2012 | 14.52 | 14.72 | 14.43 | 14.53 | 1,588,037 | -0.11(-0.75%) |
Feb 03, 2012 | 15.25 | 15.25 | 14.60 | 14.64 | 3,615,134 | -0.79(-5.12%) |
Feb 02, 2012 | 15.19 | 15.60 | 15.12 | 15.43 | 2,329,155 | +0.30(+1.98%) |