Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.14 | 16.14 | 15.77 | 15.88 | 1,218,705 | -0.23(-1.44%) |
Apr 27, 2012 | 15.85 | 16.33 | 15.30 | 16.11 | 2,927,916 | +0.22(+1.37%) |
Apr 26, 2012 | 14.51 | 15.92 | 14.43 | 15.90 | 4,815,976 | +1.43(+9.88%) |
Apr 25, 2012 | 14.17 | 14.52 | 13.91 | 14.47 | 2,877,294 | +0.40(+2.83%) |
Apr 24, 2012 | 14.17 | 14.24 | 14.03 | 14.07 | 1,493,464 | -0.15(-1.07%) |
Apr 23, 2012 | 14.21 | 14.33 | 14.11 | 14.22 | 1,347,696 | -0.21(-1.48%) |
Apr 20, 2012 | 14.33 | 14.59 | 14.31 | 14.43 | 1,668,040 | +0.17(+1.20%) |
Apr 19, 2012 | 14.28 | 14.37 | 14.18 | 14.26 | 2,021,273 | +0.01(+0.07%) |
Apr 18, 2012 | 14.29 | 14.33 | 14.21 | 14.25 | 1,751,095 | -0.10(-0.66%) |
Apr 17, 2012 | 14.35 | 14.41 | 14.23 | 14.35 | 1,803,177 | +0.08(+0.57%) |
Apr 16, 2012 | 14.31 | 14.36 | 14.18 | 14.27 | 1,441,760 | +0.04(+0.27%) |
Apr 13, 2012 | 14.31 | 14.31 | 14.12 | 14.23 | 1,092,314 | -0.06(-0.43%) |
Apr 12, 2012 | 14.14 | 14.36 | 14.10 | 14.29 | 1,278,093 | +0.18(+1.24%) |
Apr 11, 2012 | 14.08 | 14.23 | 14.00 | 14.12 | 1,179,817 | +0.15(+1.09%) |
Apr 10, 2012 | 14.42 | 14.46 | 13.89 | 13.96 | 1,979,185 | -0.46(-3.16%) |
Apr 09, 2012 | 14.36 | 14.51 | 14.29 | 14.42 | 1,413,768 | -0.22(-1.52%) |
Apr 05, 2012 | 14.66 | 14.76 | 14.55 | 14.64 | 1,143,460 | -0.03(-0.23%) |
Apr 04, 2012 | 14.86 | 14.87 | 14.48 | 14.68 | 1,961,213 | -0.34(-2.28%) |
Apr 03, 2012 | 14.91 | 15.06 | 14.84 | 15.02 | 1,388,301 | +0.10(+0.70%) |
Apr 02, 2012 | 14.75 | 15.14 | 14.71 | 14.91 | 2,343,212 | +0.11(+0.77%) |
Mar 30, 2012 | 15.03 | 15.03 | 14.69 | 14.80 | 1,370,746 | -0.15(-1.02%) |
Mar 29, 2012 | 14.98 | 15.00 | 14.79 | 14.95 | 959,551 | -0.12(-0.82%) |
Mar 28, 2012 | 15.13 | 15.13 | 14.88 | 15.07 | 945,699 | -0.02(-0.16%) |
Mar 27, 2012 | 15.00 | 15.13 | 14.93 | 15.10 | 867,132 | +0.09(+0.63%) |
Mar 26, 2012 | 15.02 | 15.16 | 14.90 | 15.00 | 1,792,248 | +0.12(+0.80%) |
Mar 23, 2012 | 14.85 | 15.09 | 14.79 | 14.88 | 1,736,653 | +0.09(+0.64%) |
Mar 22, 2012 | 14.84 | 14.90 | 14.71 | 14.79 | 1,522,211 | -0.12(-0.83%) |
Mar 21, 2012 | 15.04 | 15.05 | 14.84 | 14.91 | 2,194,875 | -0.13(-0.85%) |
Mar 20, 2012 | 14.97 | 15.06 | 14.82 | 15.04 | 1,247,678 | +0.00(+0.03%) |
Mar 19, 2012 | 14.85 | 15.10 | 14.79 | 15.04 | 950,473 | +0.24(+1.60%) |
Mar 16, 2012 | 14.84 | 15.04 | 14.76 | 14.80 | 1,535,518 | -0.06(-0.42%) |
Mar 15, 2012 | 14.94 | 15.07 | 14.81 | 14.86 | 731,362 | -0.03(-0.19%) |
Mar 14, 2012 | 15.07 | 15.15 | 14.80 | 14.89 | 865,405 | -0.22(-1.45%) |
Mar 13, 2012 | 14.84 | 15.11 | 14.72 | 15.11 | 2,266,573 | +0.31(+2.09%) |
Mar 12, 2012 | 15.00 | 15.07 | 14.79 | 14.80 | 952,472 | -0.16(-1.05%) |
Mar 09, 2012 | 14.84 | 15.09 | 14.74 | 14.96 | 1,181,830 | +0.10(+0.70%) |
Mar 08, 2012 | 14.81 | 14.94 | 14.71 | 14.85 | 1,176,516 | +0.13(+0.87%) |
Mar 07, 2012 | 14.60 | 14.90 | 14.59 | 14.72 | 1,135,086 | +0.13(+0.88%) |
Mar 06, 2012 | 14.73 | 14.88 | 14.38 | 14.60 | 1,921,786 | -0.33(-2.20%) |
Mar 05, 2012 | 15.28 | 15.28 | 14.88 | 14.92 | 996,936 | -0.42(-2.72%) |
Mar 02, 2012 | 15.40 | 15.41 | 15.13 | 15.34 | 1,308,953 | -0.06(-0.37%) |
Mar 01, 2012 | 15.00 | 15.46 | 15.00 | 15.40 | 1,126,238 | +0.27(+1.79%) |
Feb 29, 2012 | 15.38 | 15.38 | 15.03 | 15.13 | 1,068,737 | -0.21(-1.39%) |
Feb 28, 2012 | 15.00 | 15.36 | 14.99 | 15.34 | 1,645,231 | +0.29(+1.92%) |
Feb 27, 2012 | 15.23 | 15.24 | 14.79 | 15.05 | 2,034,567 | -0.32(-2.07%) |
Feb 24, 2012 | 15.53 | 15.53 | 14.98 | 15.37 | 1,827,082 | -0.11(-0.71%) |
Feb 23, 2012 | 15.19 | 15.85 | 15.10 | 15.48 | 2,531,641 | +0.18(+1.15%) |
Feb 22, 2012 | 15.33 | 15.42 | 15.14 | 15.30 | 1,356,375 | -0.09(-0.59%) |
Feb 21, 2012 | 15.35 | 15.64 | 15.25 | 15.39 | 1,176,984 | +0.06(+0.40%) |
Feb 17, 2012 | 15.55 | 15.60 | 15.31 | 15.33 | 948,599 | -0.19(-1.19%) |
Feb 16, 2012 | 15.16 | 15.65 | 15.10 | 15.52 | 1,421,041 | +0.42(+2.77%) |
Feb 15, 2012 | 15.23 | 15.34 | 15.09 | 15.10 | 1,263,318 | -0.00(-0.03%) |
Feb 14, 2012 | 14.91 | 15.19 | 14.82 | 15.10 | 2,093,317 | +0.06(+0.41%) |
Feb 13, 2012 | 15.30 | 15.30 | 15.00 | 15.04 | 1,848,866 | -0.08(-0.50%) |
Feb 10, 2012 | 15.26 | 15.32 | 15.10 | 15.12 | 1,243,842 | -0.25(-1.61%) |
Feb 09, 2012 | 15.30 | 15.39 | 15.09 | 15.36 | 1,247,124 | +0.10(+0.68%) |
Feb 08, 2012 | 15.51 | 15.57 | 15.11 | 15.26 | 983,993 | -0.18(-1.17%) |
Feb 07, 2012 | 15.56 | 15.65 | 15.38 | 15.44 | 944,355 | -0.13(-0.82%) |
Feb 06, 2012 | 15.46 | 15.64 | 15.41 | 15.57 | 826,079 | +0.17(+1.11%) |
Feb 03, 2012 | 15.64 | 15.68 | 15.37 | 15.40 | 1,788,573 | -0.11(-0.73%) |
Feb 02, 2012 | 15.84 | 15.93 | 15.48 | 15.51 | 1,443,906 | -0.38(-2.39%) |