Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.60 | 13.66 | 13.45 | 13.48 | 2,802,139 | -0.14(-1.00%) |
Apr 27, 2012 | 14.62 | 14.62 | 13.48 | 13.62 | 11,642,112 | -1.04(-7.10%) |
Apr 26, 2012 | 14.61 | 14.77 | 14.46 | 14.66 | 4,247,766 | +0.04(+0.30%) |
Apr 25, 2012 | 14.61 | 14.85 | 14.53 | 14.62 | 4,884,085 | +0.15(+1.03%) |
Apr 24, 2012 | 14.31 | 14.63 | 14.31 | 14.47 | 3,182,753 | +0.17(+1.17%) |
Apr 23, 2012 | 14.15 | 14.37 | 14.03 | 14.30 | 3,663,748 | +0.01(+0.09%) |
Apr 20, 2012 | 14.21 | 14.49 | 14.07 | 14.29 | 3,221,164 | +0.12(+0.83%) |
Apr 19, 2012 | 14.36 | 14.41 | 14.05 | 14.17 | 1,960,952 | -0.16(-1.12%) |
Apr 18, 2012 | 14.18 | 14.43 | 14.16 | 14.33 | 2,652,172 | +0.11(+0.74%) |
Apr 17, 2012 | 14.01 | 14.31 | 14.00 | 14.23 | 2,472,278 | +0.34(+2.45%) |
Apr 16, 2012 | 13.85 | 13.96 | 13.79 | 13.89 | 2,251,925 | +0.06(+0.45%) |
Apr 13, 2012 | 13.86 | 13.93 | 13.72 | 13.82 | 1,611,677 | -0.07(-0.53%) |
Apr 12, 2012 | 13.64 | 13.91 | 13.61 | 13.90 | 1,751,141 | +0.26(+1.91%) |
Apr 11, 2012 | 13.63 | 13.72 | 13.53 | 13.64 | 2,537,090 | +0.17(+1.24%) |
Apr 10, 2012 | 14.04 | 14.09 | 13.46 | 13.47 | 3,265,582 | -0.63(-4.44%) |
Apr 09, 2012 | 14.15 | 14.23 | 14.00 | 14.10 | 2,199,042 | -0.27(-1.85%) |
Apr 05, 2012 | 14.23 | 14.37 | 14.20 | 14.36 | 2,368,258 | +0.08(+0.56%) |
Apr 04, 2012 | 14.24 | 14.36 | 14.15 | 14.28 | 3,102,469 | -0.08(-0.56%) |
Apr 03, 2012 | 14.29 | 14.48 | 14.22 | 14.36 | 2,350,945 | +0.01(+0.04%) |
Apr 02, 2012 | 14.20 | 14.40 | 14.13 | 14.36 | 2,774,878 | +0.11(+0.74%) |
Mar 30, 2012 | 14.29 | 14.35 | 14.14 | 14.25 | 1,669,368 | +0.04(+0.31%) |
Mar 29, 2012 | 14.10 | 14.26 | 13.94 | 14.21 | 1,438,293 | +0.01(+0.09%) |
Mar 28, 2012 | 14.22 | 14.31 | 13.98 | 14.20 | 2,342,248 | +0.01(+0.09%) |
Mar 27, 2012 | 14.07 | 14.34 | 14.03 | 14.18 | 3,084,636 | +0.07(+0.53%) |
Mar 26, 2012 | 14.04 | 14.20 | 13.95 | 14.11 | 2,639,060 | +0.24(+1.70%) |
Mar 23, 2012 | 13.92 | 13.96 | 13.72 | 13.87 | 2,181,836 | -0.13(-0.93%) |
Mar 22, 2012 | 14.01 | 14.09 | 13.89 | 14.00 | 1,183,926 | -0.15(-1.09%) |
Mar 21, 2012 | 14.15 | 14.28 | 14.10 | 14.16 | 1,637,375 | +0.01(+0.04%) |
Mar 20, 2012 | 14.22 | 14.24 | 13.97 | 14.15 | 1,851,315 | -0.14(-1.00%) |
Mar 19, 2012 | 14.30 | 14.45 | 14.14 | 14.29 | 2,568,219 | -0.11(-0.77%) |
Mar 16, 2012 | 14.38 | 14.47 | 14.33 | 14.41 | 3,632,015 | +0.02(+0.13%) |
Mar 15, 2012 | 14.22 | 14.39 | 14.10 | 14.39 | 1,698,130 | +0.21(+1.49%) |
Mar 14, 2012 | 14.28 | 14.41 | 14.15 | 14.18 | 2,255,787 | -0.12(-0.82%) |
Mar 13, 2012 | 14.05 | 14.31 | 13.79 | 14.29 | 3,402,654 | +0.34(+2.44%) |
Mar 12, 2012 | 13.76 | 13.98 | 13.70 | 13.95 | 2,942,540 | +0.24(+1.74%) |
Mar 09, 2012 | 13.67 | 14.05 | 13.67 | 13.72 | 8,919,829 | +0.10(+0.72%) |
Mar 08, 2012 | 13.56 | 13.71 | 13.54 | 13.62 | 6,966,680 | +0.15(+1.14%) |
Mar 07, 2012 | 13.58 | 13.67 | 13.43 | 13.46 | 4,939,323 | -0.07(-0.50%) |
Mar 06, 2012 | 13.72 | 13.72 | 13.40 | 13.53 | 4,508,874 | -0.34(-2.47%) |
Mar 05, 2012 | 13.55 | 13.88 | 13.46 | 13.87 | 3,731,293 | +0.43(+3.23%) |
Mar 02, 2012 | 13.65 | 13.65 | 13.40 | 13.44 | 2,981,636 | -0.24(-1.79%) |
Mar 01, 2012 | 13.91 | 13.92 | 13.50 | 13.68 | 2,755,043 | -0.16(-1.15%) |
Feb 29, 2012 | 13.87 | 14.01 | 13.76 | 13.84 | 2,017,836 | -0.02(-0.13%) |
Feb 28, 2012 | 13.86 | 14.00 | 13.82 | 13.86 | 3,465,608 | -0.02(-0.13%) |
Feb 27, 2012 | 13.75 | 13.91 | 13.62 | 13.88 | 3,257,946 | +0.06(+0.44%) |
Feb 24, 2012 | 13.62 | 14.01 | 13.53 | 13.82 | 4,820,393 | +0.18(+1.35%) |
Feb 23, 2012 | 13.38 | 13.69 | 13.37 | 13.64 | 2,192,121 | +0.24(+1.78%) |
Feb 22, 2012 | 13.31 | 13.44 | 13.31 | 13.40 | 2,669,674 | +0.06(+0.41%) |
Feb 21, 2012 | 13.49 | 13.66 | 13.27 | 13.34 | 2,116,360 | -0.09(-0.64%) |
Feb 17, 2012 | 13.38 | 13.62 | 13.38 | 13.43 | 2,422,694 | +0.11(+0.83%) |
Feb 16, 2012 | 13.15 | 13.33 | 13.12 | 13.32 | 2,003,688 | +0.17(+1.30%) |
Feb 15, 2012 | 13.16 | 13.34 | 13.04 | 13.15 | 2,602,276 | +0.01(+0.09%) |
Feb 14, 2012 | 13.15 | 13.22 | 13.02 | 13.13 | 2,454,652 | -0.04(-0.28%) |
Feb 13, 2012 | 13.16 | 13.24 | 13.05 | 13.17 | 2,696,204 | +0.10(+0.80%) |
Feb 10, 2012 | 13.19 | 13.22 | 13.01 | 13.07 | 3,886,678 | -0.25(-1.88%) |
Feb 09, 2012 | 13.46 | 13.47 | 13.26 | 13.32 | 2,608,827 | -0.11(-0.82%) |
Feb 08, 2012 | 13.46 | 13.51 | 13.31 | 13.43 | 4,514,316 | -0.03(-0.23%) |
Feb 07, 2012 | 14.11 | 14.12 | 13.31 | 13.46 | 7,919,614 | -0.85(-5.94%) |
Feb 06, 2012 | 14.15 | 14.36 | 14.02 | 14.31 | 3,836,331 | +0.10(+0.73%) |
Feb 03, 2012 | 13.87 | 14.27 | 13.83 | 14.20 | 3,155,926 | +0.46(+3.34%) |
Feb 02, 2012 | 13.50 | 13.76 | 13.46 | 13.75 | 2,692,932 | +0.28(+2.04%) |