Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.73 | 14.80 | 14.63 | 14.79 | 1,732,264 | +0.01(+0.07%) |
Apr 27, 2012 | 14.64 | 14.88 | 14.63 | 14.78 | 2,345,043 | +0.15(+1.05%) |
Apr 26, 2012 | 14.46 | 14.67 | 14.36 | 14.63 | 2,094,808 | +0.13(+0.92%) |
Apr 25, 2012 | 14.48 | 14.53 | 14.37 | 14.49 | 2,543,777 | +0.14(+0.97%) |
Apr 24, 2012 | 14.13 | 14.39 | 14.13 | 14.35 | 2,620,749 | +0.23(+1.65%) |
Apr 23, 2012 | 14.21 | 14.21 | 14.01 | 14.12 | 2,186,565 | -0.20(-1.42%) |
Apr 20, 2012 | 14.22 | 14.38 | 14.16 | 14.32 | 1,705,291 | +0.22(+1.58%) |
Apr 19, 2012 | 14.10 | 14.12 | 13.97 | 14.10 | 1,642,570 | -0.03(-0.21%) |
Apr 18, 2012 | 14.28 | 14.35 | 14.10 | 14.13 | 3,456,561 | -0.20(-1.42%) |
Apr 17, 2012 | 14.23 | 14.40 | 14.18 | 14.33 | 1,909,323 | +0.21(+1.51%) |
Apr 16, 2012 | 14.17 | 14.21 | 14.01 | 14.12 | 1,819,484 | +0.09(+0.67%) |
Apr 13, 2012 | 14.07 | 14.17 | 14.03 | 14.03 | 2,590,697 | -0.11(-0.81%) |
Apr 12, 2012 | 14.01 | 14.17 | 13.92 | 14.14 | 1,852,923 | +0.15(+1.10%) |
Apr 11, 2012 | 13.77 | 14.00 | 13.68 | 13.99 | 2,821,539 | +0.30(+2.21%) |
Apr 10, 2012 | 13.80 | 13.83 | 13.63 | 13.68 | 2,932,708 | -0.13(-0.97%) |
Apr 09, 2012 | 13.84 | 13.88 | 13.73 | 13.82 | 2,111,544 | -0.17(-1.24%) |
Apr 05, 2012 | 14.11 | 14.12 | 13.97 | 13.99 | 1,763,538 | -0.13(-0.95%) |
Apr 04, 2012 | 14.29 | 14.35 | 14.12 | 14.13 | 2,244,217 | -0.30(-2.10%) |
Apr 03, 2012 | 14.55 | 14.62 | 14.39 | 14.43 | 1,849,566 | -0.14(-0.99%) |
Apr 02, 2012 | 14.38 | 14.58 | 14.32 | 14.57 | 2,143,608 | +0.24(+1.66%) |
Mar 30, 2012 | 14.49 | 14.49 | 14.32 | 14.33 | 2,376,504 | -0.08(-0.55%) |
Mar 29, 2012 | 14.49 | 14.54 | 14.30 | 14.41 | 2,331,092 | -0.14(-0.95%) |
Mar 28, 2012 | 14.67 | 14.73 | 14.49 | 14.55 | 3,159,697 | -0.13(-0.88%) |
Mar 27, 2012 | 14.93 | 14.99 | 14.68 | 14.68 | 2,069,255 | -0.25(-1.66%) |
Mar 26, 2012 | 14.84 | 15.00 | 14.79 | 14.93 | 2,723,623 | +0.23(+1.59%) |
Mar 23, 2012 | 14.67 | 14.77 | 14.62 | 14.70 | 2,462,696 | +0.00(+0.00%) |
Mar 22, 2012 | 14.84 | 14.84 | 14.58 | 14.70 | 4,278,154 | -0.24(-1.63%) |
Mar 21, 2012 | 14.48 | 14.97 | 14.47 | 14.94 | 4,242,439 | +0.46(+3.19%) |
Mar 20, 2012 | 14.40 | 14.55 | 14.23 | 14.48 | 3,493,738 | +0.00(+0.00%) |
Mar 19, 2012 | 14.52 | 14.75 | 14.43 | 14.48 | 3,652,230 | -0.15(-1.02%) |
Mar 16, 2012 | 14.48 | 14.67 | 14.47 | 14.63 | 1,892,952 | +0.18(+1.24%) |
Mar 15, 2012 | 14.34 | 14.47 | 14.25 | 14.45 | 1,975,146 | +0.17(+1.18%) |
Mar 14, 2012 | 14.55 | 14.61 | 14.21 | 14.28 | 2,624,198 | -0.31(-2.14%) |
Mar 13, 2012 | 14.46 | 14.59 | 14.37 | 14.59 | 2,194,155 | +0.17(+1.20%) |
Mar 12, 2012 | 14.24 | 14.45 | 14.23 | 14.42 | 1,941,451 | +0.17(+1.22%) |
Mar 09, 2012 | 14.20 | 14.34 | 14.18 | 14.25 | 1,703,224 | +0.02(+0.17%) |
Mar 08, 2012 | 14.22 | 14.29 | 14.14 | 14.22 | 1,314,618 | +0.07(+0.49%) |
Mar 07, 2012 | 14.13 | 14.24 | 13.96 | 14.15 | 3,155,848 | +0.08(+0.60%) |
Mar 06, 2012 | 14.30 | 14.36 | 14.05 | 14.07 | 6,772,603 | -0.34(-2.37%) |
Mar 05, 2012 | 14.29 | 14.48 | 14.29 | 14.41 | 3,498,147 | +0.00(+0.03%) |
Mar 02, 2012 | 14.35 | 14.43 | 14.27 | 14.40 | 1,723,921 | +0.07(+0.48%) |
Mar 01, 2012 | 14.41 | 14.44 | 14.19 | 14.33 | 2,625,468 | -0.04(-0.28%) |
Feb 29, 2012 | 14.37 | 14.50 | 14.32 | 14.37 | 2,708,477 | +0.09(+0.63%) |
Feb 28, 2012 | 14.27 | 14.36 | 14.20 | 14.29 | 3,118,611 | +0.02(+0.17%) |
Feb 27, 2012 | 14.07 | 14.36 | 14.01 | 14.26 | 3,306,058 | +0.11(+0.77%) |
Feb 24, 2012 | 14.16 | 14.20 | 14.13 | 14.15 | 2,613,017 | -0.04(-0.31%) |
Feb 23, 2012 | 14.06 | 14.20 | 13.95 | 14.20 | 2,934,947 | +0.15(+1.09%) |
Feb 22, 2012 | 13.73 | 14.19 | 13.69 | 14.04 | 4,774,181 | +0.26(+1.91%) |
Feb 21, 2012 | 13.45 | 13.81 | 13.42 | 13.78 | 2,974,910 | +0.35(+2.58%) |
Feb 17, 2012 | 13.55 | 13.55 | 13.38 | 13.43 | 1,629,220 | -0.02(-0.18%) |
Feb 16, 2012 | 13.21 | 13.46 | 13.14 | 13.46 | 2,226,263 | +0.27(+2.04%) |
Feb 15, 2012 | 13.33 | 13.33 | 13.17 | 13.19 | 1,844,777 | -0.04(-0.33%) |
Feb 14, 2012 | 13.22 | 13.24 | 13.05 | 13.23 | 1,976,165 | +0.00(+0.04%) |
Feb 13, 2012 | 13.16 | 13.29 | 13.05 | 13.23 | 3,183,444 | +0.22(+1.70%) |
Feb 10, 2012 | 13.25 | 13.26 | 12.94 | 13.01 | 4,178,727 | -0.44(-3.28%) |
Feb 09, 2012 | 13.52 | 13.59 | 13.41 | 13.45 | 3,779,762 | -0.17(-1.22%) |
Feb 08, 2012 | 13.42 | 13.63 | 13.39 | 13.61 | 3,505,576 | +0.20(+1.50%) |
Feb 07, 2012 | 13.46 | 13.48 | 13.29 | 13.41 | 3,076,035 | -0.05(-0.36%) |
Feb 06, 2012 | 13.38 | 13.49 | 13.30 | 13.46 | 3,102,719 | +0.04(+0.33%) |
Feb 03, 2012 | 13.48 | 13.55 | 13.38 | 13.42 | 3,175,391 | +0.04(+0.29%) |
Feb 02, 2012 | 13.62 | 13.69 | 13.37 | 13.38 | 2,889,947 | -0.17(-1.27%) |