Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.78 | 14.85 | 14.68 | 14.84 | 1,726,236 | +0.01(+0.07%) |
Apr 27, 2012 | 14.69 | 14.93 | 14.68 | 14.83 | 2,336,882 | +0.15(+1.05%) |
Apr 26, 2012 | 14.51 | 14.72 | 14.41 | 14.68 | 2,087,518 | +0.13(+0.92%) |
Apr 25, 2012 | 14.53 | 14.58 | 14.42 | 14.54 | 2,534,924 | +0.14(+0.97%) |
Apr 24, 2012 | 14.18 | 14.44 | 14.18 | 14.40 | 2,611,628 | +0.23(+1.65%) |
Apr 23, 2012 | 14.26 | 14.26 | 14.06 | 14.17 | 2,178,955 | -0.20(-1.42%) |
Apr 20, 2012 | 14.27 | 14.43 | 14.21 | 14.37 | 1,699,356 | +0.22(+1.58%) |
Apr 19, 2012 | 14.15 | 14.17 | 14.02 | 14.15 | 1,636,854 | -0.03(-0.21%) |
Apr 18, 2012 | 14.33 | 14.40 | 14.15 | 14.18 | 3,444,532 | -0.20(-1.42%) |
Apr 17, 2012 | 14.28 | 14.45 | 14.23 | 14.38 | 1,902,678 | +0.21(+1.51%) |
Apr 16, 2012 | 14.22 | 14.26 | 14.06 | 14.17 | 1,813,152 | +0.09(+0.67%) |
Apr 13, 2012 | 14.12 | 14.22 | 14.08 | 14.08 | 2,581,681 | -0.11(-0.81%) |
Apr 12, 2012 | 14.06 | 14.22 | 13.97 | 14.19 | 1,846,474 | +0.15(+1.10%) |
Apr 11, 2012 | 13.82 | 14.05 | 13.73 | 14.04 | 2,811,720 | +0.30(+2.21%) |
Apr 10, 2012 | 13.85 | 13.88 | 13.67 | 13.73 | 2,922,502 | -0.13(-0.97%) |
Apr 09, 2012 | 13.89 | 13.93 | 13.78 | 13.87 | 2,104,196 | -0.17(-1.24%) |
Apr 05, 2012 | 14.16 | 14.17 | 14.02 | 14.04 | 1,757,400 | -0.13(-0.95%) |
Apr 04, 2012 | 14.35 | 14.40 | 14.17 | 14.18 | 2,236,407 | -0.30(-2.10%) |
Apr 03, 2012 | 14.60 | 14.67 | 14.44 | 14.48 | 1,843,129 | -0.14(-0.99%) |
Apr 02, 2012 | 14.43 | 14.63 | 14.37 | 14.62 | 2,136,148 | +0.24(+1.66%) |
Mar 30, 2012 | 14.54 | 14.54 | 14.37 | 14.38 | 2,368,234 | -0.08(-0.55%) |
Mar 29, 2012 | 14.54 | 14.59 | 14.35 | 14.46 | 2,322,979 | -0.14(-0.95%) |
Mar 28, 2012 | 14.72 | 14.78 | 14.54 | 14.60 | 3,148,701 | -0.13(-0.88%) |
Mar 27, 2012 | 14.99 | 15.05 | 14.73 | 14.73 | 2,062,054 | -0.25(-1.66%) |
Mar 26, 2012 | 14.89 | 15.06 | 14.84 | 14.98 | 2,714,145 | +0.23(+1.59%) |
Mar 23, 2012 | 14.72 | 14.82 | 14.67 | 14.75 | 2,454,125 | +0.00(+0.00%) |
Mar 22, 2012 | 14.89 | 14.89 | 14.63 | 14.75 | 4,263,266 | -0.24(-1.63%) |
Mar 21, 2012 | 14.53 | 15.03 | 14.52 | 14.99 | 4,227,675 | +0.46(+3.19%) |
Mar 20, 2012 | 14.45 | 14.60 | 14.28 | 14.53 | 3,481,579 | +0.00(+0.00%) |
Mar 19, 2012 | 14.57 | 14.80 | 14.48 | 14.53 | 3,639,520 | -0.15(-1.02%) |
Mar 16, 2012 | 14.53 | 14.72 | 14.52 | 14.68 | 1,886,364 | +0.18(+1.24%) |
Mar 15, 2012 | 14.39 | 14.52 | 14.30 | 14.50 | 1,968,272 | +0.17(+1.18%) |
Mar 14, 2012 | 14.60 | 14.66 | 14.26 | 14.33 | 2,615,066 | -0.31(-2.14%) |
Mar 13, 2012 | 14.51 | 14.64 | 14.42 | 14.64 | 2,186,519 | +0.17(+1.20%) |
Mar 12, 2012 | 14.29 | 14.50 | 14.28 | 14.47 | 1,934,695 | +0.17(+1.22%) |
Mar 09, 2012 | 14.25 | 14.39 | 14.23 | 14.30 | 1,697,297 | +0.02(+0.17%) |
Mar 08, 2012 | 14.27 | 14.34 | 14.19 | 14.27 | 1,310,043 | +0.07(+0.49%) |
Mar 07, 2012 | 14.18 | 14.29 | 14.01 | 14.20 | 3,144,865 | +0.08(+0.60%) |
Mar 06, 2012 | 14.35 | 14.41 | 14.10 | 14.12 | 6,749,034 | -0.34(-2.37%) |
Mar 05, 2012 | 14.35 | 14.53 | 14.35 | 14.46 | 3,485,973 | +0.00(+0.03%) |
Mar 02, 2012 | 14.40 | 14.48 | 14.32 | 14.45 | 1,717,922 | +0.07(+0.48%) |
Mar 01, 2012 | 14.46 | 14.49 | 14.24 | 14.38 | 2,616,332 | -0.04(-0.28%) |
Feb 29, 2012 | 14.42 | 14.55 | 14.37 | 14.42 | 2,699,051 | +0.09(+0.63%) |
Feb 28, 2012 | 14.32 | 14.41 | 14.25 | 14.34 | 3,107,758 | +0.02(+0.17%) |
Feb 27, 2012 | 14.12 | 14.41 | 14.06 | 14.31 | 3,294,553 | +0.11(+0.77%) |
Feb 24, 2012 | 14.21 | 14.25 | 14.18 | 14.20 | 2,603,924 | -0.04(-0.31%) |
Feb 23, 2012 | 14.11 | 14.25 | 14.00 | 14.25 | 2,924,734 | +0.15(+1.10%) |
Feb 22, 2012 | 13.78 | 14.24 | 13.74 | 14.09 | 4,757,567 | +0.26(+1.91%) |
Feb 21, 2012 | 13.50 | 13.86 | 13.47 | 13.83 | 2,964,557 | +0.35(+2.58%) |
Feb 17, 2012 | 13.59 | 13.59 | 13.42 | 13.48 | 1,623,550 | -0.02(-0.18%) |
Feb 16, 2012 | 13.25 | 13.51 | 13.18 | 13.50 | 2,218,515 | +0.27(+2.04%) |
Feb 15, 2012 | 13.38 | 13.38 | 13.22 | 13.23 | 1,838,358 | -0.04(-0.33%) |
Feb 14, 2012 | 13.26 | 13.29 | 13.10 | 13.28 | 1,969,288 | +0.00(+0.04%) |
Feb 13, 2012 | 13.21 | 13.33 | 13.10 | 13.27 | 3,172,366 | +0.22(+1.70%) |
Feb 10, 2012 | 13.30 | 13.30 | 12.98 | 13.05 | 4,164,185 | -0.44(-3.28%) |
Feb 09, 2012 | 13.57 | 13.64 | 13.45 | 13.49 | 3,766,608 | -0.17(-1.22%) |
Feb 08, 2012 | 13.46 | 13.68 | 13.43 | 13.66 | 3,493,376 | +0.20(+1.50%) |
Feb 07, 2012 | 13.50 | 13.52 | 13.33 | 13.46 | 3,065,331 | -0.05(-0.36%) |
Feb 06, 2012 | 13.43 | 13.53 | 13.35 | 13.51 | 3,091,921 | +0.04(+0.33%) |
Feb 03, 2012 | 13.52 | 13.60 | 13.43 | 13.46 | 3,164,341 | +0.04(+0.29%) |
Feb 02, 2012 | 13.67 | 13.74 | 13.42 | 13.43 | 2,879,890 | -0.17(-1.27%) |