Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.67 | 14.74 | 14.57 | 14.73 | 1,739,445 | +0.01(+0.07%) |
Apr 27, 2012 | 14.58 | 14.82 | 14.57 | 14.72 | 2,354,764 | +0.15(+1.05%) |
Apr 26, 2012 | 14.40 | 14.61 | 14.31 | 14.57 | 2,103,492 | +0.13(+0.92%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.31 | 14.43 | 2,554,321 | +0.14(+0.97%) |
Apr 24, 2012 | 14.07 | 14.33 | 14.07 | 14.30 | 2,631,612 | +0.23(+1.65%) |
Apr 23, 2012 | 14.15 | 14.15 | 13.95 | 14.06 | 2,195,628 | -0.20(-1.42%) |
Apr 20, 2012 | 14.16 | 14.32 | 14.10 | 14.27 | 1,712,360 | +0.22(+1.58%) |
Apr 19, 2012 | 14.04 | 14.06 | 13.91 | 14.04 | 1,649,379 | -0.03(-0.21%) |
Apr 18, 2012 | 14.22 | 14.30 | 14.04 | 14.07 | 3,470,889 | -0.20(-1.42%) |
Apr 17, 2012 | 14.17 | 14.34 | 14.12 | 14.28 | 1,917,237 | +0.21(+1.51%) |
Apr 16, 2012 | 14.11 | 14.15 | 13.95 | 14.06 | 1,827,026 | +0.09(+0.67%) |
Apr 13, 2012 | 14.01 | 14.11 | 13.97 | 13.97 | 2,601,436 | -0.11(-0.81%) |
Apr 12, 2012 | 13.95 | 14.11 | 13.87 | 14.08 | 1,860,603 | +0.15(+1.10%) |
Apr 11, 2012 | 13.71 | 13.94 | 13.62 | 13.93 | 2,833,234 | +0.30(+2.21%) |
Apr 10, 2012 | 13.75 | 13.77 | 13.57 | 13.63 | 2,944,864 | -0.13(-0.97%) |
Apr 09, 2012 | 13.79 | 13.82 | 13.67 | 13.76 | 2,120,297 | -0.17(-1.24%) |
Apr 05, 2012 | 14.05 | 14.06 | 13.91 | 13.93 | 1,770,848 | -0.13(-0.95%) |
Apr 04, 2012 | 14.24 | 14.29 | 14.06 | 14.07 | 2,253,519 | -0.30(-2.10%) |
Apr 03, 2012 | 14.49 | 14.56 | 14.33 | 14.37 | 1,857,233 | -0.14(-0.99%) |
Apr 02, 2012 | 14.32 | 14.52 | 14.27 | 14.51 | 2,152,494 | +0.24(+1.66%) |
Mar 30, 2012 | 14.43 | 14.43 | 14.27 | 14.28 | 2,386,355 | -0.08(-0.55%) |
Mar 29, 2012 | 14.43 | 14.48 | 14.24 | 14.35 | 2,340,754 | -0.14(-0.95%) |
Mar 28, 2012 | 14.61 | 14.67 | 14.43 | 14.49 | 3,172,794 | -0.13(-0.88%) |
Mar 27, 2012 | 14.87 | 14.93 | 14.62 | 14.62 | 2,077,832 | -0.25(-1.66%) |
Mar 26, 2012 | 14.77 | 14.94 | 14.72 | 14.87 | 2,734,913 | +0.23(+1.59%) |
Mar 23, 2012 | 14.61 | 14.71 | 14.56 | 14.64 | 2,472,904 | +0.00(+0.00%) |
Mar 22, 2012 | 14.77 | 14.77 | 14.52 | 14.64 | 4,295,888 | -0.24(-1.63%) |
Mar 21, 2012 | 14.42 | 14.91 | 14.41 | 14.88 | 4,260,025 | +0.46(+3.19%) |
Mar 20, 2012 | 14.34 | 14.49 | 14.17 | 14.42 | 3,508,220 | +0.00(+0.00%) |
Mar 19, 2012 | 14.46 | 14.69 | 14.37 | 14.42 | 3,667,369 | -0.15(-1.02%) |
Mar 16, 2012 | 14.42 | 14.61 | 14.41 | 14.57 | 1,900,799 | +0.18(+1.24%) |
Mar 15, 2012 | 14.29 | 14.41 | 14.19 | 14.39 | 1,983,333 | +0.17(+1.18%) |
Mar 14, 2012 | 14.49 | 14.55 | 14.15 | 14.22 | 2,635,076 | -0.31(-2.14%) |
Mar 13, 2012 | 14.40 | 14.53 | 14.32 | 14.53 | 2,203,250 | +0.17(+1.20%) |
Mar 12, 2012 | 14.18 | 14.39 | 14.17 | 14.36 | 1,949,499 | +0.17(+1.22%) |
Mar 09, 2012 | 14.14 | 14.29 | 14.12 | 14.19 | 1,710,285 | +0.02(+0.17%) |
Mar 08, 2012 | 14.16 | 14.23 | 14.08 | 14.16 | 1,320,067 | +0.07(+0.49%) |
Mar 07, 2012 | 14.07 | 14.18 | 13.90 | 14.09 | 3,168,929 | +0.08(+0.60%) |
Mar 06, 2012 | 14.25 | 14.31 | 13.99 | 14.01 | 6,800,677 | -0.34(-2.37%) |
Mar 05, 2012 | 14.24 | 14.42 | 14.24 | 14.35 | 3,512,647 | +0.00(+0.03%) |
Mar 02, 2012 | 14.29 | 14.37 | 14.21 | 14.34 | 1,731,067 | +0.07(+0.48%) |
Mar 01, 2012 | 14.35 | 14.38 | 14.13 | 14.28 | 2,636,351 | -0.04(-0.28%) |
Feb 29, 2012 | 14.32 | 14.44 | 14.27 | 14.32 | 2,719,704 | +0.09(+0.63%) |
Feb 28, 2012 | 14.21 | 14.30 | 14.14 | 14.23 | 3,131,538 | +0.02(+0.17%) |
Feb 27, 2012 | 14.01 | 14.30 | 13.95 | 14.20 | 3,319,762 | +0.11(+0.77%) |
Feb 24, 2012 | 14.10 | 14.14 | 14.07 | 14.09 | 2,623,848 | -0.04(-0.31%) |
Feb 23, 2012 | 14.00 | 14.14 | 13.90 | 14.14 | 2,947,113 | +0.15(+1.09%) |
Feb 22, 2012 | 13.68 | 14.13 | 13.64 | 13.98 | 4,793,971 | +0.26(+1.91%) |
Feb 21, 2012 | 13.40 | 13.75 | 13.37 | 13.72 | 2,987,242 | +0.35(+2.59%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.32 | 13.38 | 1,635,973 | -0.02(-0.18%) |
Feb 16, 2012 | 13.15 | 13.41 | 13.08 | 13.40 | 2,235,491 | +0.27(+2.04%) |
Feb 15, 2012 | 13.28 | 13.28 | 13.12 | 13.13 | 1,852,424 | -0.04(-0.33%) |
Feb 14, 2012 | 13.16 | 13.19 | 13.00 | 13.18 | 1,984,357 | +0.00(+0.04%) |
Feb 13, 2012 | 13.11 | 13.23 | 13.00 | 13.17 | 3,196,640 | +0.22(+1.70%) |
Feb 10, 2012 | 13.20 | 13.20 | 12.88 | 12.95 | 4,196,049 | -0.44(-3.28%) |
Feb 09, 2012 | 13.46 | 13.54 | 13.35 | 13.39 | 3,795,430 | -0.17(-1.22%) |
Feb 08, 2012 | 13.36 | 13.58 | 13.33 | 13.56 | 3,520,107 | +0.20(+1.50%) |
Feb 07, 2012 | 13.40 | 13.42 | 13.23 | 13.36 | 3,088,786 | -0.05(-0.36%) |
Feb 06, 2012 | 13.33 | 13.43 | 13.24 | 13.41 | 3,115,580 | +0.04(+0.33%) |
Feb 03, 2012 | 13.42 | 13.49 | 13.32 | 13.36 | 3,188,554 | +0.04(+0.29%) |
Feb 02, 2012 | 13.56 | 13.64 | 13.31 | 13.32 | 2,901,926 | -0.17(-1.27%) |