Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.59 | 13.65 | 13.44 | 13.47 | 2,803,993 | -0.14(-1.00%) |
Apr 27, 2012 | 14.61 | 14.61 | 13.47 | 13.61 | 11,649,814 | -1.04(-7.10%) |
Apr 26, 2012 | 14.60 | 14.76 | 14.45 | 14.65 | 4,250,576 | +0.04(+0.30%) |
Apr 25, 2012 | 14.60 | 14.84 | 14.52 | 14.61 | 4,887,316 | +0.15(+1.03%) |
Apr 24, 2012 | 14.30 | 14.62 | 14.30 | 14.46 | 3,184,858 | +0.17(+1.17%) |
Apr 23, 2012 | 14.14 | 14.36 | 14.03 | 14.29 | 3,666,172 | +0.01(+0.09%) |
Apr 20, 2012 | 14.20 | 14.48 | 14.06 | 14.28 | 3,223,295 | +0.12(+0.83%) |
Apr 19, 2012 | 14.35 | 14.40 | 14.04 | 14.16 | 1,962,249 | -0.16(-1.12%) |
Apr 18, 2012 | 14.17 | 14.42 | 14.15 | 14.32 | 2,653,927 | +0.11(+0.74%) |
Apr 17, 2012 | 14.00 | 14.30 | 13.99 | 14.22 | 2,473,914 | +0.34(+2.45%) |
Apr 16, 2012 | 13.84 | 13.95 | 13.78 | 13.88 | 2,253,415 | +0.06(+0.45%) |
Apr 13, 2012 | 13.85 | 13.92 | 13.72 | 13.81 | 1,612,743 | -0.07(-0.53%) |
Apr 12, 2012 | 13.64 | 13.90 | 13.60 | 13.89 | 1,752,299 | +0.26(+1.91%) |
Apr 11, 2012 | 13.62 | 13.72 | 13.52 | 13.63 | 2,538,769 | +0.17(+1.24%) |
Apr 10, 2012 | 14.03 | 14.08 | 13.45 | 13.46 | 3,267,743 | -0.63(-4.44%) |
Apr 09, 2012 | 14.14 | 14.22 | 13.99 | 14.09 | 2,200,496 | -0.27(-1.85%) |
Apr 05, 2012 | 14.22 | 14.36 | 14.19 | 14.35 | 2,369,825 | +0.08(+0.56%) |
Apr 04, 2012 | 14.24 | 14.35 | 14.14 | 14.27 | 3,104,522 | -0.08(-0.56%) |
Apr 03, 2012 | 14.28 | 14.47 | 14.21 | 14.35 | 2,352,500 | +0.01(+0.04%) |
Apr 02, 2012 | 14.19 | 14.39 | 14.12 | 14.35 | 2,776,714 | +0.11(+0.74%) |
Mar 30, 2012 | 14.29 | 14.34 | 14.13 | 14.24 | 1,670,473 | +0.04(+0.30%) |
Mar 29, 2012 | 14.09 | 14.25 | 13.93 | 14.20 | 1,439,244 | +0.01(+0.09%) |
Mar 28, 2012 | 14.21 | 14.30 | 13.98 | 14.19 | 2,343,798 | +0.01(+0.09%) |
Mar 27, 2012 | 14.06 | 14.33 | 14.03 | 14.17 | 3,086,676 | +0.07(+0.53%) |
Mar 26, 2012 | 14.03 | 14.19 | 13.94 | 14.10 | 2,640,806 | +0.24(+1.70%) |
Mar 23, 2012 | 13.91 | 13.95 | 13.71 | 13.86 | 2,183,280 | -0.13(-0.93%) |
Mar 22, 2012 | 14.00 | 14.08 | 13.88 | 13.99 | 1,184,709 | -0.15(-1.09%) |
Mar 21, 2012 | 14.14 | 14.27 | 14.09 | 14.15 | 1,638,458 | +0.01(+0.04%) |
Mar 20, 2012 | 14.21 | 14.23 | 13.96 | 14.14 | 1,852,539 | -0.14(-1.00%) |
Mar 19, 2012 | 14.29 | 14.44 | 14.13 | 14.29 | 2,569,918 | -0.11(-0.77%) |
Mar 16, 2012 | 14.37 | 14.46 | 14.32 | 14.40 | 3,634,417 | +0.02(+0.13%) |
Mar 15, 2012 | 14.21 | 14.38 | 14.09 | 14.38 | 1,699,253 | +0.21(+1.49%) |
Mar 14, 2012 | 14.27 | 14.40 | 14.14 | 14.17 | 2,257,280 | -0.12(-0.82%) |
Mar 13, 2012 | 14.04 | 14.30 | 13.78 | 14.29 | 3,404,905 | +0.34(+2.44%) |
Mar 12, 2012 | 13.75 | 13.98 | 13.69 | 13.94 | 2,944,486 | +0.24(+1.74%) |
Mar 09, 2012 | 13.66 | 14.04 | 13.66 | 13.71 | 8,925,730 | +0.10(+0.72%) |
Mar 08, 2012 | 13.55 | 13.70 | 13.53 | 13.61 | 6,971,289 | +0.15(+1.14%) |
Mar 07, 2012 | 13.57 | 13.66 | 13.42 | 13.46 | 4,942,591 | -0.07(-0.50%) |
Mar 06, 2012 | 13.71 | 13.71 | 13.39 | 13.52 | 4,511,856 | -0.34(-2.47%) |
Mar 05, 2012 | 13.54 | 13.87 | 13.45 | 13.87 | 3,733,761 | +0.43(+3.23%) |
Mar 02, 2012 | 13.64 | 13.64 | 13.39 | 13.43 | 2,983,609 | -0.24(-1.79%) |
Mar 01, 2012 | 13.90 | 13.91 | 13.49 | 13.68 | 2,756,866 | -0.16(-1.15%) |
Feb 29, 2012 | 13.86 | 14.00 | 13.76 | 13.83 | 2,019,171 | -0.02(-0.13%) |
Feb 28, 2012 | 13.85 | 13.99 | 13.81 | 13.85 | 3,467,901 | -0.02(-0.13%) |
Feb 27, 2012 | 13.74 | 13.90 | 13.61 | 13.87 | 3,260,102 | +0.06(+0.44%) |
Feb 24, 2012 | 13.61 | 14.00 | 13.52 | 13.81 | 4,823,582 | +0.18(+1.35%) |
Feb 23, 2012 | 13.38 | 13.68 | 13.36 | 13.63 | 2,193,571 | +0.24(+1.78%) |
Feb 22, 2012 | 13.30 | 13.43 | 13.30 | 13.39 | 2,671,440 | +0.05(+0.41%) |
Feb 21, 2012 | 13.48 | 13.65 | 13.26 | 13.33 | 2,117,760 | -0.09(-0.64%) |
Feb 17, 2012 | 13.38 | 13.61 | 13.37 | 13.42 | 2,424,297 | +0.11(+0.83%) |
Feb 16, 2012 | 13.14 | 13.32 | 13.11 | 13.31 | 2,005,013 | +0.17(+1.30%) |
Feb 15, 2012 | 13.16 | 13.33 | 13.03 | 13.14 | 2,603,997 | +0.01(+0.09%) |
Feb 14, 2012 | 13.14 | 13.21 | 13.01 | 13.13 | 2,456,276 | -0.04(-0.28%) |
Feb 13, 2012 | 13.16 | 13.23 | 13.05 | 13.16 | 2,697,988 | +0.10(+0.80%) |
Feb 10, 2012 | 13.18 | 13.21 | 13.00 | 13.06 | 3,889,249 | -0.25(-1.88%) |
Feb 09, 2012 | 13.45 | 13.46 | 13.25 | 13.31 | 2,610,553 | -0.11(-0.82%) |
Feb 08, 2012 | 13.46 | 13.50 | 13.30 | 13.42 | 4,517,302 | -0.03(-0.23%) |
Feb 07, 2012 | 14.10 | 14.11 | 13.30 | 13.45 | 7,924,853 | -0.85(-5.94%) |
Feb 06, 2012 | 14.14 | 14.35 | 14.01 | 14.30 | 3,838,869 | +0.10(+0.73%) |
Feb 03, 2012 | 13.86 | 14.26 | 13.82 | 14.20 | 3,158,014 | +0.46(+3.34%) |
Feb 02, 2012 | 13.49 | 13.75 | 13.45 | 13.74 | 2,694,713 | +0.28(+2.04%) |