Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.04 | 14.06 | 13.99 | 14.02 | 4,679,143 | -0.05(-0.39%) |
Apr 27, 2012 | 14.06 | 14.11 | 14.05 | 14.07 | 3,482,590 | +0.01(+0.08%) |
Apr 26, 2012 | 13.93 | 14.10 | 13.85 | 14.06 | 7,076,153 | +0.15(+1.05%) |
Apr 25, 2012 | 13.97 | 14.00 | 13.89 | 13.92 | 5,647,769 | +0.00(+0.00%) |
Apr 24, 2012 | 13.91 | 14.00 | 13.88 | 13.92 | 4,533,914 | +0.05(+0.39%) |
Apr 23, 2012 | 14.01 | 14.01 | 13.85 | 13.86 | 5,933,530 | -0.26(-1.83%) |
Apr 20, 2012 | 14.04 | 14.16 | 14.04 | 14.12 | 6,389,942 | +0.10(+0.69%) |
Apr 19, 2012 | 14.04 | 14.08 | 13.97 | 14.02 | 8,305,162 | +0.02(+0.11%) |
Apr 18, 2012 | 14.01 | 14.04 | 13.94 | 14.01 | 5,918,685 | -0.04(-0.31%) |
Apr 17, 2012 | 13.98 | 14.10 | 13.89 | 14.05 | 5,667,112 | +0.13(+0.97%) |
Apr 16, 2012 | 13.87 | 13.95 | 13.83 | 13.92 | 20,043,194 | +0.05(+0.39%) |
Apr 13, 2012 | 13.95 | 14.05 | 13.86 | 13.86 | 21,305,954 | -0.09(-0.66%) |
Apr 12, 2012 | 13.88 | 13.95 | 13.79 | 13.95 | 21,450,558 | +0.08(+0.54%) |
Apr 11, 2012 | 13.98 | 14.02 | 13.83 | 13.88 | 7,505,107 | -0.03(-0.19%) |
Apr 10, 2012 | 13.97 | 14.01 | 13.90 | 13.91 | 8,600,584 | -0.11(-0.77%) |
Apr 09, 2012 | 14.08 | 14.17 | 14.00 | 14.01 | 7,983,570 | -0.21(-1.47%) |
Apr 05, 2012 | 14.30 | 14.30 | 14.19 | 14.22 | 9,067,981 | -0.08(-0.53%) |
Apr 04, 2012 | 14.36 | 14.42 | 14.30 | 14.30 | 9,115,886 | -0.09(-0.64%) |
Apr 03, 2012 | 14.39 | 14.46 | 14.32 | 14.39 | 12,932,835 | +0.11(+0.75%) |
Apr 02, 2012 | 14.14 | 14.34 | 14.04 | 14.28 | 10,823,451 | +0.16(+1.10%) |
Mar 30, 2012 | 14.19 | 14.25 | 14.12 | 14.13 | 5,588,475 | -0.01(-0.04%) |
Mar 29, 2012 | 14.09 | 14.20 | 14.02 | 14.13 | 7,201,048 | -0.01(-0.04%) |
Mar 28, 2012 | 14.11 | 14.15 | 14.08 | 14.14 | 7,473,098 | +0.04(+0.31%) |
Mar 27, 2012 | 14.03 | 14.15 | 14.03 | 14.09 | 5,299,051 | +0.06(+0.46%) |
Mar 26, 2012 | 14.07 | 14.16 | 14.02 | 14.03 | 7,882,183 | +0.02(+0.11%) |
Mar 23, 2012 | 14.08 | 14.08 | 13.96 | 14.01 | 6,139,930 | -0.09(-0.61%) |
Mar 22, 2012 | 14.14 | 14.18 | 14.00 | 14.10 | 6,618,874 | -0.08(-0.57%) |
Mar 21, 2012 | 14.14 | 14.21 | 14.13 | 14.18 | 5,042,166 | +0.03(+0.19%) |
Mar 20, 2012 | 14.15 | 14.20 | 14.13 | 14.15 | 3,412,302 | -0.03(-0.19%) |
Mar 19, 2012 | 14.20 | 14.27 | 14.18 | 14.18 | 3,769,564 | -0.04(-0.27%) |
Mar 16, 2012 | 14.33 | 14.39 | 14.16 | 14.22 | 5,723,811 | -0.08(-0.56%) |
Mar 15, 2012 | 14.18 | 14.30 | 14.14 | 14.30 | 3,747,860 | +0.15(+1.06%) |
Mar 14, 2012 | 14.19 | 14.23 | 14.13 | 14.15 | 2,435,904 | -0.04(-0.27%) |
Mar 13, 2012 | 14.15 | 14.21 | 14.11 | 14.19 | 3,933,200 | +0.06(+0.42%) |
Mar 12, 2012 | 14.08 | 14.19 | 14.01 | 14.13 | 3,008,440 | +0.05(+0.34%) |
Mar 09, 2012 | 14.09 | 14.11 | 14.02 | 14.08 | 6,675,033 | -0.03(-0.19%) |
Mar 08, 2012 | 14.11 | 14.13 | 14.06 | 14.11 | 3,521,779 | +0.06(+0.46%) |
Mar 07, 2012 | 14.00 | 14.09 | 13.97 | 14.04 | 4,565,052 | +0.04(+0.31%) |
Mar 06, 2012 | 14.08 | 14.19 | 13.96 | 14.00 | 7,076,702 | -0.18(-1.29%) |
Mar 05, 2012 | 14.05 | 14.21 | 14.05 | 14.18 | 3,926,915 | +0.12(+0.84%) |
Mar 02, 2012 | 14.08 | 14.14 | 14.00 | 14.06 | 4,555,927 | -0.02(-0.15%) |
Mar 01, 2012 | 14.12 | 14.12 | 14.00 | 14.08 | 6,565,225 | -0.04(-0.27%) |
Feb 29, 2012 | 14.20 | 14.26 | 14.12 | 14.12 | 9,698,640 | -0.09(-0.61%) |
Feb 28, 2012 | 14.32 | 14.36 | 14.16 | 14.21 | 5,194,608 | -0.11(-0.75%) |
Feb 27, 2012 | 14.34 | 14.43 | 14.27 | 14.32 | 5,801,293 | -0.12(-0.86%) |
Feb 24, 2012 | 14.41 | 14.51 | 14.35 | 14.44 | 12,224,466 | +0.01(+0.07%) |
Feb 23, 2012 | 14.07 | 14.47 | 14.04 | 14.43 | 10,131,229 | +0.38(+2.72%) |
Feb 22, 2012 | 14.17 | 14.20 | 14.05 | 14.05 | 8,741,700 | -0.15(-1.06%) |
Feb 21, 2012 | 14.26 | 14.36 | 14.19 | 14.20 | 7,813,835 | -0.05(-0.34%) |
Feb 17, 2012 | 14.44 | 14.48 | 14.22 | 14.25 | 8,663,559 | -0.13(-0.94%) |
Feb 16, 2012 | 14.44 | 14.44 | 14.25 | 14.38 | 6,027,747 | -0.13(-0.89%) |
Feb 15, 2012 | 14.46 | 14.55 | 14.42 | 14.51 | 7,294,152 | +0.11(+0.78%) |
Feb 14, 2012 | 14.34 | 14.40 | 14.32 | 14.40 | 4,349,347 | +0.01(+0.07%) |
Feb 13, 2012 | 14.40 | 14.45 | 14.34 | 14.39 | 5,546,486 | +0.05(+0.34%) |
Feb 10, 2012 | 14.29 | 14.35 | 14.25 | 14.34 | 5,344,968 | -0.03(-0.19%) |
Feb 09, 2012 | 14.29 | 14.40 | 14.26 | 14.36 | 5,174,114 | +0.08(+0.53%) |
Feb 08, 2012 | 14.34 | 14.38 | 14.25 | 14.29 | 5,547,237 | -0.03(-0.19%) |
Feb 07, 2012 | 14.39 | 14.41 | 14.29 | 14.32 | 6,226,443 | -0.09(-0.64%) |
Feb 06, 2012 | 14.35 | 14.50 | 14.33 | 14.41 | 7,150,976 | -0.01(-0.07%) |
Feb 03, 2012 | 14.54 | 14.57 | 14.39 | 14.42 | 6,232,596 | -0.06(-0.41%) |
Feb 02, 2012 | 14.42 | 14.50 | 14.39 | 14.48 | 4,498,325 | +0.08(+0.52%) |