Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.04 | 16.04 | 15.66 | 15.78 | 1,226,888 | -0.23(-1.44%) |
Apr 27, 2012 | 15.75 | 16.22 | 15.20 | 16.01 | 2,947,574 | +0.22(+1.37%) |
Apr 26, 2012 | 14.41 | 15.81 | 14.34 | 15.79 | 4,848,310 | +1.42(+9.88%) |
Apr 25, 2012 | 14.07 | 14.43 | 13.81 | 14.37 | 2,896,612 | +0.40(+2.84%) |
Apr 24, 2012 | 14.08 | 14.14 | 13.93 | 13.97 | 1,503,491 | -0.15(-1.07%) |
Apr 23, 2012 | 14.12 | 14.23 | 14.02 | 14.13 | 1,356,744 | -0.21(-1.48%) |
Apr 20, 2012 | 14.23 | 14.49 | 14.21 | 14.34 | 1,679,240 | +0.17(+1.20%) |
Apr 19, 2012 | 14.19 | 14.27 | 14.09 | 14.17 | 2,034,844 | +0.01(+0.07%) |
Apr 18, 2012 | 14.20 | 14.23 | 14.12 | 14.16 | 1,762,852 | -0.09(-0.66%) |
Apr 17, 2012 | 14.26 | 14.31 | 14.14 | 14.25 | 1,815,283 | +0.08(+0.57%) |
Apr 16, 2012 | 14.21 | 14.26 | 14.08 | 14.17 | 1,451,440 | +0.04(+0.27%) |
Apr 13, 2012 | 14.21 | 14.21 | 14.02 | 14.13 | 1,099,648 | -0.06(-0.43%) |
Apr 12, 2012 | 14.05 | 14.26 | 14.00 | 14.20 | 1,286,674 | +0.17(+1.24%) |
Apr 11, 2012 | 13.98 | 14.14 | 13.91 | 14.02 | 1,187,738 | +0.15(+1.09%) |
Apr 10, 2012 | 14.33 | 14.36 | 13.80 | 13.87 | 1,992,474 | -0.45(-3.16%) |
Apr 09, 2012 | 14.27 | 14.41 | 14.20 | 14.32 | 1,423,261 | -0.22(-1.52%) |
Apr 05, 2012 | 14.56 | 14.66 | 14.45 | 14.54 | 1,151,137 | -0.03(-0.23%) |
Apr 04, 2012 | 14.76 | 14.77 | 14.38 | 14.58 | 1,974,381 | -0.34(-2.28%) |
Apr 03, 2012 | 14.81 | 14.96 | 14.74 | 14.92 | 1,397,622 | +0.10(+0.70%) |
Apr 02, 2012 | 14.65 | 15.04 | 14.62 | 14.81 | 2,358,945 | +0.11(+0.77%) |
Mar 30, 2012 | 14.93 | 14.93 | 14.59 | 14.70 | 1,379,949 | -0.15(-1.02%) |
Mar 29, 2012 | 14.88 | 14.90 | 14.70 | 14.85 | 965,994 | -0.12(-0.82%) |
Mar 28, 2012 | 15.03 | 15.03 | 14.79 | 14.97 | 952,048 | -0.02(-0.16%) |
Mar 27, 2012 | 14.90 | 15.03 | 14.83 | 15.00 | 872,954 | +0.09(+0.63%) |
Mar 26, 2012 | 14.92 | 15.05 | 14.80 | 14.90 | 1,804,281 | +0.12(+0.80%) |
Mar 23, 2012 | 14.75 | 14.99 | 14.70 | 14.79 | 1,748,313 | +0.09(+0.64%) |
Mar 22, 2012 | 14.74 | 14.80 | 14.62 | 14.69 | 1,532,431 | -0.12(-0.83%) |
Mar 21, 2012 | 14.94 | 14.95 | 14.74 | 14.81 | 2,209,611 | -0.13(-0.85%) |
Mar 20, 2012 | 14.87 | 14.96 | 14.72 | 14.94 | 1,256,055 | +0.00(+0.03%) |
Mar 19, 2012 | 14.75 | 15.00 | 14.69 | 14.94 | 956,855 | +0.24(+1.60%) |
Mar 16, 2012 | 14.74 | 14.94 | 14.66 | 14.70 | 1,545,827 | -0.06(-0.42%) |
Mar 15, 2012 | 14.84 | 14.97 | 14.71 | 14.76 | 736,272 | -0.03(-0.19%) |
Mar 14, 2012 | 14.97 | 15.04 | 14.71 | 14.79 | 871,215 | -0.22(-1.45%) |
Mar 13, 2012 | 14.74 | 15.01 | 14.62 | 15.01 | 2,281,791 | +0.31(+2.08%) |
Mar 12, 2012 | 14.90 | 14.96 | 14.69 | 14.70 | 958,867 | -0.16(-1.05%) |
Mar 09, 2012 | 14.74 | 14.99 | 14.64 | 14.86 | 1,189,765 | +0.10(+0.70%) |
Mar 08, 2012 | 14.71 | 14.84 | 14.61 | 14.75 | 1,184,416 | +0.13(+0.87%) |
Mar 07, 2012 | 14.51 | 14.80 | 14.49 | 14.63 | 1,142,707 | +0.13(+0.88%) |
Mar 06, 2012 | 14.63 | 14.78 | 14.28 | 14.50 | 1,934,689 | -0.33(-2.20%) |
Mar 05, 2012 | 15.18 | 15.18 | 14.78 | 14.82 | 1,003,629 | -0.42(-2.72%) |
Mar 02, 2012 | 15.30 | 15.30 | 15.03 | 15.24 | 1,317,741 | -0.06(-0.37%) |
Mar 01, 2012 | 14.90 | 15.36 | 14.90 | 15.29 | 1,133,799 | +0.27(+1.79%) |
Feb 29, 2012 | 15.28 | 15.28 | 14.93 | 15.03 | 1,075,913 | -0.21(-1.39%) |
Feb 28, 2012 | 14.90 | 15.26 | 14.89 | 15.24 | 1,656,277 | +0.29(+1.92%) |
Feb 27, 2012 | 15.13 | 15.13 | 14.69 | 14.95 | 2,048,227 | -0.32(-2.07%) |
Feb 24, 2012 | 15.42 | 15.42 | 14.88 | 15.27 | 1,839,349 | -0.11(-0.71%) |
Feb 23, 2012 | 15.09 | 15.75 | 15.00 | 15.38 | 2,548,639 | +0.17(+1.15%) |
Feb 22, 2012 | 15.23 | 15.31 | 15.04 | 15.20 | 1,365,482 | -0.09(-0.59%) |
Feb 21, 2012 | 15.25 | 15.54 | 15.15 | 15.29 | 1,184,886 | +0.06(+0.40%) |
Feb 17, 2012 | 15.45 | 15.50 | 15.21 | 15.23 | 954,968 | -0.18(-1.19%) |
Feb 16, 2012 | 15.06 | 15.55 | 15.00 | 15.41 | 1,430,582 | +0.42(+2.77%) |
Feb 15, 2012 | 15.13 | 15.23 | 14.99 | 15.00 | 1,271,800 | -0.00(-0.03%) |
Feb 14, 2012 | 14.81 | 15.09 | 14.72 | 15.00 | 2,107,372 | +0.06(+0.41%) |
Feb 13, 2012 | 15.20 | 15.20 | 14.90 | 14.94 | 1,861,279 | -0.08(-0.50%) |
Feb 10, 2012 | 15.15 | 15.22 | 15.00 | 15.02 | 1,252,194 | -0.25(-1.61%) |
Feb 09, 2012 | 15.20 | 15.29 | 14.99 | 15.26 | 1,255,497 | +0.10(+0.68%) |
Feb 08, 2012 | 15.40 | 15.47 | 15.01 | 15.16 | 990,600 | -0.18(-1.17%) |
Feb 07, 2012 | 15.46 | 15.55 | 15.28 | 15.34 | 950,695 | -0.13(-0.82%) |
Feb 06, 2012 | 15.36 | 15.54 | 15.30 | 15.46 | 831,625 | +0.17(+1.11%) |
Feb 03, 2012 | 15.54 | 15.57 | 15.27 | 15.29 | 1,800,581 | -0.11(-0.73%) |
Feb 02, 2012 | 15.74 | 15.82 | 15.38 | 15.41 | 1,453,600 | -0.38(-2.39%) |