Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.77 | 14.86 | 14.65 | 14.72 | 3,858,515 | -0.15(-0.98%) |
Apr 27, 2012 | 14.82 | 14.90 | 14.70 | 14.87 | 7,451,762 | +0.08(+0.56%) |
Apr 26, 2012 | 14.82 | 14.83 | 14.64 | 14.78 | 5,802,040 | -0.02(-0.14%) |
Apr 25, 2012 | 14.69 | 14.82 | 14.57 | 14.80 | 9,083,707 | +0.01(+0.05%) |
Apr 24, 2012 | 14.71 | 14.85 | 14.60 | 14.80 | 6,651,361 | +0.11(+0.75%) |
Apr 23, 2012 | 14.46 | 14.76 | 14.37 | 14.69 | 17,134,286 | -0.08(-0.56%) |
Apr 20, 2012 | 15.50 | 15.58 | 14.68 | 14.77 | 34,589,464 | -0.70(-4.51%) |
Apr 19, 2012 | 15.67 | 15.67 | 15.40 | 15.47 | 10,337,390 | -0.15(-0.97%) |
Apr 18, 2012 | 15.69 | 15.69 | 15.51 | 15.62 | 5,636,859 | -0.07(-0.44%) |
Apr 17, 2012 | 15.80 | 15.80 | 15.60 | 15.69 | 9,191,874 | +0.06(+0.40%) |
Apr 16, 2012 | 15.54 | 15.66 | 15.51 | 15.63 | 4,199,026 | +0.19(+1.21%) |
Apr 13, 2012 | 15.60 | 15.68 | 15.44 | 15.44 | 5,680,142 | -0.17(-1.11%) |
Apr 12, 2012 | 15.56 | 15.63 | 15.45 | 15.61 | 8,366,262 | -0.02(-0.13%) |
Apr 11, 2012 | 15.63 | 15.72 | 15.36 | 15.63 | 13,614,118 | -0.09(-0.57%) |
Apr 10, 2012 | 15.76 | 15.89 | 15.69 | 15.72 | 8,606,787 | -0.06(-0.39%) |
Apr 09, 2012 | 15.79 | 15.87 | 15.67 | 15.78 | 7,928,882 | -0.19(-1.17%) |
Apr 05, 2012 | 15.91 | 16.01 | 15.85 | 15.97 | 5,762,485 | +0.00(+0.00%) |
Apr 04, 2012 | 15.65 | 16.01 | 15.65 | 15.97 | 6,838,255 | +0.07(+0.43%) |
Apr 03, 2012 | 16.10 | 16.12 | 15.80 | 15.90 | 5,808,328 | -0.20(-1.24%) |
Apr 02, 2012 | 15.99 | 16.18 | 15.95 | 16.10 | 3,369,186 | +0.08(+0.52%) |
Mar 30, 2012 | 15.99 | 16.07 | 15.92 | 16.02 | 4,139,866 | +0.11(+0.69%) |
Mar 29, 2012 | 15.91 | 15.94 | 15.75 | 15.91 | 5,278,644 | -0.12(-0.78%) |
Mar 28, 2012 | 16.12 | 16.15 | 15.75 | 16.03 | 10,494,955 | +0.09(+0.56%) |
Mar 27, 2012 | 16.03 | 16.03 | 15.92 | 15.94 | 4,390,912 | -0.03(-0.22%) |
Mar 26, 2012 | 15.86 | 15.99 | 15.85 | 15.98 | 4,667,042 | +0.21(+1.36%) |
Mar 23, 2012 | 15.64 | 15.79 | 15.60 | 15.76 | 3,388,575 | +0.15(+0.97%) |
Mar 22, 2012 | 15.58 | 15.65 | 15.48 | 15.61 | 3,974,616 | -0.04(-0.27%) |
Mar 21, 2012 | 15.76 | 15.81 | 15.63 | 15.65 | 4,227,513 | -0.12(-0.79%) |
Mar 20, 2012 | 15.72 | 15.84 | 15.68 | 15.78 | 4,523,730 | +0.01(+0.04%) |
Mar 19, 2012 | 15.66 | 15.82 | 15.63 | 15.77 | 3,328,705 | +0.16(+1.02%) |
Mar 16, 2012 | 15.83 | 15.89 | 15.59 | 15.61 | 7,245,452 | -0.23(-1.44%) |
Mar 15, 2012 | 15.83 | 15.88 | 15.66 | 15.84 | 6,680,508 | +0.05(+0.31%) |
Mar 14, 2012 | 15.57 | 15.86 | 15.52 | 15.79 | 9,465,241 | +0.15(+0.93%) |
Mar 13, 2012 | 15.16 | 15.65 | 15.14 | 15.65 | 11,783,558 | +0.54(+3.57%) |
Mar 12, 2012 | 14.99 | 15.11 | 14.94 | 15.11 | 3,889,597 | +0.15(+0.97%) |
Mar 09, 2012 | 14.78 | 15.00 | 14.76 | 14.96 | 4,495,908 | +0.19(+1.26%) |
Mar 08, 2012 | 14.77 | 14.80 | 14.66 | 14.78 | 5,991,413 | +0.10(+0.71%) |
Mar 07, 2012 | 14.66 | 14.71 | 14.63 | 14.67 | 4,112,038 | +0.01(+0.05%) |
Mar 06, 2012 | 14.93 | 14.99 | 14.66 | 14.66 | 6,420,289 | -0.39(-2.62%) |
Mar 05, 2012 | 14.89 | 15.07 | 14.78 | 15.06 | 7,290,165 | +0.15(+1.02%) |
Mar 02, 2012 | 14.83 | 14.93 | 14.74 | 14.91 | 7,151,947 | +0.13(+0.89%) |
Mar 01, 2012 | 14.82 | 14.91 | 14.73 | 14.78 | 10,142,031 | -0.03(-0.19%) |
Feb 29, 2012 | 14.87 | 14.96 | 14.76 | 14.80 | 8,063,860 | -0.08(-0.56%) |
Feb 28, 2012 | 14.90 | 14.96 | 14.79 | 14.89 | 6,000,967 | +0.07(+0.47%) |
Feb 27, 2012 | 14.78 | 14.90 | 14.69 | 14.82 | 5,282,248 | +0.01(+0.05%) |
Feb 24, 2012 | 14.95 | 14.95 | 14.80 | 14.81 | 13,067,627 | -0.08(-0.56%) |
Feb 23, 2012 | 14.79 | 14.89 | 14.73 | 14.89 | 5,424,458 | +0.12(+0.84%) |
Feb 22, 2012 | 14.85 | 14.94 | 14.75 | 14.77 | 6,550,701 | -0.15(-1.02%) |
Feb 21, 2012 | 14.86 | 14.92 | 14.78 | 14.92 | 16,212,145 | +0.10(+0.70%) |
Feb 17, 2012 | 14.93 | 14.94 | 14.75 | 14.82 | 6,883,603 | -0.10(-0.65%) |
Feb 16, 2012 | 14.80 | 14.91 | 14.69 | 14.91 | 7,985,893 | +0.17(+1.12%) |
Feb 15, 2012 | 15.06 | 15.06 | 14.72 | 14.75 | 8,455,413 | -0.30(-1.97%) |
Feb 14, 2012 | 15.00 | 15.06 | 14.83 | 15.04 | 11,922,495 | +0.03(+0.18%) |
Feb 13, 2012 | 14.88 | 15.03 | 14.80 | 15.02 | 6,112,950 | +0.20(+1.35%) |
Feb 10, 2012 | 14.69 | 14.82 | 14.59 | 14.82 | 7,499,437 | +0.00(+0.00%) |
Feb 09, 2012 | 14.73 | 14.84 | 14.64 | 14.82 | 7,343,476 | +0.08(+0.52%) |
Feb 08, 2012 | 14.64 | 14.75 | 14.62 | 14.74 | 4,172,767 | +0.08(+0.52%) |
Feb 07, 2012 | 14.52 | 14.74 | 14.48 | 14.66 | 3,708,156 | +0.05(+0.33%) |
Feb 06, 2012 | 14.66 | 14.73 | 14.57 | 14.62 | 5,845,652 | -0.14(-0.94%) |
Feb 03, 2012 | 14.60 | 14.75 | 14.51 | 14.75 | 6,912,800 | +0.27(+1.86%) |
Feb 02, 2012 | 14.40 | 14.50 | 14.30 | 14.48 | 6,221,413 | +0.11(+0.77%) |