Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.30 | 14.35 | 14.10 | 14.11 | 646,411 | -0.20(-1.36%) |
Apr 27, 2012 | 14.28 | 14.34 | 14.12 | 14.30 | 640,408 | +0.05(+0.35%) |
Apr 26, 2012 | 14.16 | 14.28 | 14.02 | 14.25 | 1,031,471 | +0.10(+0.71%) |
Apr 25, 2012 | 13.92 | 14.15 | 13.91 | 14.15 | 1,028,663 | +0.42(+3.06%) |
Apr 24, 2012 | 13.89 | 14.05 | 13.69 | 13.73 | 1,312,148 | -0.21(-1.51%) |
Apr 23, 2012 | 13.92 | 14.00 | 13.74 | 13.94 | 1,211,144 | -0.10(-0.71%) |
Apr 20, 2012 | 14.33 | 14.33 | 14.03 | 14.04 | 1,106,744 | -0.11(-0.78%) |
Apr 19, 2012 | 14.48 | 14.67 | 14.15 | 14.15 | 1,291,797 | -0.23(-1.60%) |
Apr 18, 2012 | 14.56 | 14.60 | 14.34 | 14.38 | 1,171,143 | -0.25(-1.71%) |
Apr 17, 2012 | 14.27 | 14.70 | 14.14 | 14.63 | 3,110,715 | +0.49(+3.43%) |
Apr 16, 2012 | 14.66 | 14.76 | 14.11 | 14.14 | 3,209,020 | -0.52(-3.51%) |
Apr 13, 2012 | 14.68 | 14.79 | 14.49 | 14.66 | 1,804,709 | -0.09(-0.61%) |
Apr 12, 2012 | 14.71 | 14.87 | 14.70 | 14.75 | 2,787,938 | +0.01(+0.07%) |
Apr 11, 2012 | 14.86 | 15.00 | 14.69 | 14.74 | 1,056,615 | +0.00(+0.00%) |
Apr 10, 2012 | 15.19 | 15.46 | 14.73 | 14.74 | 999,376 | -0.42(-2.77%) |
Apr 09, 2012 | 15.06 | 15.36 | 15.05 | 15.16 | 1,120,076 | -0.11(-0.72%) |
Apr 05, 2012 | 15.35 | 15.54 | 15.25 | 15.27 | 1,052,560 | -0.18(-1.17%) |
Apr 04, 2012 | 15.35 | 15.52 | 15.25 | 15.45 | 827,993 | -0.08(-0.52%) |
Apr 03, 2012 | 15.47 | 15.67 | 15.41 | 15.53 | 817,270 | +0.09(+0.58%) |
Apr 02, 2012 | 15.34 | 15.46 | 15.10 | 15.44 | 1,308,386 | +0.05(+0.36%) |
Mar 30, 2012 | 15.62 | 15.62 | 15.33 | 15.38 | 910,165 | -0.11(-0.68%) |
Mar 29, 2012 | 15.61 | 15.67 | 15.27 | 15.49 | 1,139,728 | -0.19(-1.21%) |
Mar 28, 2012 | 15.99 | 16.03 | 15.55 | 15.68 | 1,085,626 | -0.22(-1.38%) |
Mar 27, 2012 | 16.05 | 16.15 | 15.85 | 15.90 | 826,038 | -0.13(-0.81%) |
Mar 26, 2012 | 15.87 | 16.12 | 15.86 | 16.03 | 703,022 | +0.22(+1.39%) |
Mar 23, 2012 | 15.77 | 15.81 | 15.53 | 15.81 | 1,159,928 | +0.00(+0.00%) |
Mar 22, 2012 | 15.88 | 16.15 | 15.71 | 15.81 | 1,290,708 | -0.16(-1.00%) |
Mar 21, 2012 | 16.02 | 16.13 | 15.89 | 15.97 | 1,321,586 | -0.01(-0.09%) |
Mar 20, 2012 | 16.04 | 16.06 | 15.86 | 15.98 | 1,011,428 | -0.14(-0.90%) |
Mar 19, 2012 | 15.94 | 16.23 | 15.85 | 16.13 | 923,921 | +0.10(+0.62%) |
Mar 16, 2012 | 15.90 | 16.13 | 15.90 | 16.03 | 1,860,709 | +0.10(+0.63%) |
Mar 15, 2012 | 15.66 | 15.97 | 15.59 | 15.93 | 922,919 | +0.25(+1.59%) |
Mar 14, 2012 | 15.70 | 15.88 | 15.35 | 15.68 | 1,706,282 | -0.23(-1.45%) |
Mar 13, 2012 | 15.96 | 16.00 | 15.49 | 15.91 | 1,228,744 | -0.01(-0.06%) |
Mar 12, 2012 | 15.77 | 15.99 | 15.72 | 15.92 | 794,471 | +0.09(+0.57%) |
Mar 09, 2012 | 15.60 | 15.90 | 15.60 | 15.83 | 1,126,459 | +0.22(+1.41%) |
Mar 08, 2012 | 15.43 | 15.65 | 15.26 | 15.61 | 804,259 | +0.20(+1.30%) |
Mar 07, 2012 | 15.43 | 15.58 | 15.36 | 15.41 | 1,175,331 | +0.00(+0.00%) |
Mar 06, 2012 | 15.40 | 15.57 | 15.26 | 15.41 | 1,392,660 | -0.07(-0.45%) |
Mar 05, 2012 | 15.51 | 15.66 | 15.41 | 15.48 | 1,179,681 | -0.10(-0.64%) |
Mar 02, 2012 | 15.52 | 15.60 | 15.39 | 15.58 | 1,477,067 | +0.06(+0.39%) |
Mar 01, 2012 | 15.46 | 15.69 | 15.35 | 15.52 | 1,194,675 | +0.07(+0.45%) |
Feb 29, 2012 | 15.56 | 15.65 | 15.43 | 15.45 | 1,727,812 | -0.13(-0.83%) |
Feb 28, 2012 | 15.53 | 15.73 | 15.45 | 15.58 | 1,145,552 | -0.01(-0.06%) |
Feb 27, 2012 | 15.40 | 15.77 | 15.24 | 15.59 | 1,212,333 | +0.02(+0.13%) |
Feb 24, 2012 | 15.56 | 15.76 | 15.54 | 15.57 | 1,474,012 | +0.01(+0.06%) |
Feb 23, 2012 | 15.40 | 15.61 | 15.26 | 15.56 | 698,771 | +0.15(+0.97%) |
Feb 22, 2012 | 15.13 | 15.55 | 15.05 | 15.41 | 1,019,747 | +0.21(+1.38%) |
Feb 21, 2012 | 15.31 | 15.50 | 15.13 | 15.20 | 786,604 | -0.14(-0.91%) |
Feb 17, 2012 | 15.55 | 15.62 | 15.30 | 15.34 | 1,772,915 | -0.27(-1.73%) |
Feb 16, 2012 | 15.59 | 15.75 | 15.54 | 15.61 | 2,041,793 | +0.04(+0.26%) |
Feb 15, 2012 | 15.95 | 15.98 | 15.55 | 15.57 | 1,540,245 | -0.33(-2.08%) |
Feb 14, 2012 | 15.96 | 16.02 | 15.72 | 15.90 | 1,467,025 | -0.15(-0.93%) |
Feb 13, 2012 | 15.97 | 16.11 | 15.87 | 16.05 | 1,702,859 | +0.25(+1.58%) |
Feb 10, 2012 | 16.29 | 16.29 | 15.69 | 15.80 | 2,151,146 | -0.39(-2.41%) |
Feb 09, 2012 | 16.17 | 16.35 | 16.07 | 16.19 | 2,408,640 | +0.08(+0.50%) |
Feb 08, 2012 | 15.99 | 16.21 | 15.80 | 16.11 | 2,313,447 | +0.09(+0.56%) |
Feb 07, 2012 | 16.18 | 16.37 | 16.00 | 16.02 | 1,973,184 | -0.25(-1.54%) |
Feb 06, 2012 | 16.19 | 16.35 | 16.01 | 16.27 | 1,469,549 | +0.07(+0.43%) |
Feb 03, 2012 | 16.50 | 16.99 | 16.16 | 16.20 | 4,515,018 | +0.48(+3.05%) |
Feb 02, 2012 | 15.85 | 15.89 | 15.42 | 15.72 | 3,012,387 | -0.04(-0.25%) |