Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.33 | 15.36 | 15.07 | 15.12 | 1,287,604 | -0.26(-1.72%) |
Apr 27, 2012 | 15.08 | 15.43 | 14.99 | 15.39 | 3,347,244 | +0.39(+2.61%) |
Apr 26, 2012 | 14.47 | 15.03 | 14.47 | 15.00 | 2,748,402 | +0.53(+3.65%) |
Apr 25, 2012 | 14.38 | 14.52 | 14.30 | 14.47 | 666,452 | +0.28(+2.00%) |
Apr 24, 2012 | 13.82 | 14.25 | 13.82 | 14.19 | 1,175,237 | +0.38(+2.76%) |
Apr 23, 2012 | 13.92 | 13.97 | 13.70 | 13.80 | 1,515,039 | -0.30(-2.15%) |
Apr 20, 2012 | 13.86 | 14.28 | 13.84 | 14.11 | 2,309,770 | +0.29(+2.12%) |
Apr 19, 2012 | 14.03 | 14.08 | 13.70 | 13.81 | 1,425,155 | -0.18(-1.26%) |
Apr 18, 2012 | 14.16 | 14.16 | 13.93 | 13.99 | 1,118,254 | -0.22(-1.58%) |
Apr 17, 2012 | 14.17 | 14.30 | 14.13 | 14.21 | 951,804 | +0.17(+1.18%) |
Apr 16, 2012 | 14.17 | 14.36 | 13.97 | 14.05 | 2,842,480 | +0.03(+0.21%) |
Apr 13, 2012 | 14.17 | 14.17 | 13.86 | 14.02 | 1,293,153 | -0.20(-1.38%) |
Apr 12, 2012 | 13.89 | 14.22 | 13.82 | 14.21 | 1,500,149 | +0.38(+2.76%) |
Apr 11, 2012 | 13.54 | 13.92 | 13.50 | 13.83 | 1,475,703 | +0.48(+3.59%) |
Apr 10, 2012 | 13.95 | 14.01 | 13.32 | 13.35 | 3,204,017 | -0.59(-4.21%) |
Apr 09, 2012 | 13.74 | 13.97 | 13.68 | 13.94 | 2,264,577 | -0.01(-0.07%) |
Apr 05, 2012 | 14.07 | 14.17 | 13.89 | 13.95 | 2,386,815 | -0.16(-1.11%) |
Apr 04, 2012 | 14.14 | 14.15 | 13.88 | 14.11 | 2,838,798 | -0.13(-0.89%) |
Apr 03, 2012 | 14.22 | 14.30 | 14.10 | 14.23 | 1,154,038 | +0.02(+0.14%) |
Apr 02, 2012 | 14.35 | 14.37 | 14.11 | 14.21 | 1,280,707 | -0.19(-1.29%) |
Mar 30, 2012 | 14.74 | 14.74 | 14.39 | 14.40 | 1,729,240 | -0.22(-1.47%) |
Mar 29, 2012 | 14.70 | 14.70 | 14.33 | 14.62 | 902,338 | -0.22(-1.45%) |
Mar 28, 2012 | 14.70 | 14.88 | 14.62 | 14.83 | 1,564,589 | +0.13(+0.87%) |
Mar 27, 2012 | 14.55 | 14.99 | 14.55 | 14.70 | 3,863,580 | +0.27(+1.90%) |
Mar 26, 2012 | 14.55 | 14.59 | 14.22 | 14.43 | 2,292,670 | +0.09(+0.60%) |
Mar 23, 2012 | 14.14 | 14.46 | 13.90 | 14.34 | 2,696,450 | -0.16(-1.08%) |
Mar 22, 2012 | 14.58 | 14.61 | 14.36 | 14.50 | 1,246,060 | -0.21(-1.40%) |
Mar 21, 2012 | 14.71 | 14.91 | 14.61 | 14.71 | 2,433,962 | +0.10(+0.67%) |
Mar 20, 2012 | 14.75 | 14.75 | 14.42 | 14.61 | 3,807,216 | -0.15(-0.99%) |
Mar 19, 2012 | 14.91 | 15.06 | 14.64 | 14.75 | 3,884,956 | -0.11(-0.72%) |
Mar 16, 2012 | 15.13 | 15.13 | 14.81 | 14.86 | 2,948,373 | -0.16(-1.04%) |
Mar 15, 2012 | 14.75 | 15.06 | 14.60 | 15.02 | 2,993,238 | +0.34(+2.33%) |
Mar 14, 2012 | 14.80 | 14.92 | 14.61 | 14.68 | 1,220,258 | -0.11(-0.73%) |
Mar 13, 2012 | 14.39 | 14.80 | 14.39 | 14.78 | 3,122,014 | +0.49(+3.42%) |
Mar 12, 2012 | 14.32 | 14.40 | 14.23 | 14.30 | 914,290 | +0.06(+0.41%) |
Mar 09, 2012 | 13.94 | 14.41 | 13.94 | 14.24 | 2,051,151 | +0.39(+2.82%) |
Mar 08, 2012 | 13.55 | 13.90 | 13.50 | 13.85 | 797,170 | +0.41(+3.05%) |
Mar 07, 2012 | 13.06 | 13.47 | 13.04 | 13.44 | 686,060 | +0.48(+3.70%) |
Mar 06, 2012 | 13.19 | 13.19 | 12.91 | 12.96 | 1,344,443 | -0.40(-3.00%) |
Mar 05, 2012 | 13.29 | 13.53 | 13.22 | 13.36 | 2,256,500 | +0.01(+0.07%) |
Mar 02, 2012 | 13.48 | 13.60 | 13.31 | 13.35 | 861,320 | -0.22(-1.66%) |
Mar 01, 2012 | 13.67 | 13.82 | 13.49 | 13.57 | 1,235,648 | -0.05(-0.36%) |
Feb 29, 2012 | 13.38 | 13.83 | 13.38 | 13.62 | 3,605,048 | +0.28(+2.12%) |
Feb 28, 2012 | 13.58 | 13.58 | 13.27 | 13.34 | 1,720,307 | -0.18(-1.30%) |
Feb 27, 2012 | 13.21 | 13.62 | 13.18 | 13.51 | 1,563,960 | +0.17(+1.24%) |
Feb 24, 2012 | 13.57 | 13.66 | 13.33 | 13.35 | 1,238,657 | -0.21(-1.58%) |
Feb 23, 2012 | 13.34 | 13.61 | 13.25 | 13.56 | 1,528,536 | +0.24(+1.83%) |
Feb 22, 2012 | 13.49 | 13.68 | 13.27 | 13.32 | 3,230,130 | -0.31(-2.29%) |
Feb 21, 2012 | 13.99 | 14.04 | 13.56 | 13.63 | 1,578,692 | -0.24(-1.76%) |
Feb 17, 2012 | 13.95 | 14.00 | 13.84 | 13.88 | 1,789,648 | -0.01(-0.07%) |
Feb 16, 2012 | 13.89 | 14.01 | 13.80 | 13.89 | 3,583,484 | -0.04(-0.28%) |
Feb 15, 2012 | 14.05 | 14.18 | 13.87 | 13.92 | 2,660,533 | -0.05(-0.35%) |
Feb 14, 2012 | 13.99 | 14.03 | 13.83 | 13.97 | 1,053,436 | -0.16(-1.11%) |
Feb 13, 2012 | 13.96 | 14.16 | 13.87 | 14.13 | 1,075,589 | +0.31(+2.26%) |
Feb 10, 2012 | 13.82 | 13.93 | 13.74 | 13.82 | 896,201 | -0.21(-1.53%) |
Feb 09, 2012 | 13.88 | 14.06 | 13.78 | 14.03 | 909,533 | +0.20(+1.41%) |
Feb 08, 2012 | 13.79 | 13.86 | 13.62 | 13.84 | 930,088 | +0.06(+0.43%) |
Feb 07, 2012 | 13.70 | 13.91 | 13.65 | 13.78 | 930,528 | +0.04(+0.28%) |
Feb 06, 2012 | 13.80 | 13.94 | 13.66 | 13.74 | 1,062,830 | -0.16(-1.13%) |
Feb 03, 2012 | 13.42 | 13.93 | 13.42 | 13.89 | 2,116,187 | +0.70(+5.33%) |
Feb 02, 2012 | 13.10 | 13.25 | 13.04 | 13.19 | 1,664,659 | +0.08(+0.60%) |