Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.94 | 15.00 | 14.59 | 14.80 | 21,419,948 | -0.08(-0.51%) |
Mar 29, 2012 | 15.11 | 15.19 | 14.61 | 14.88 | 29,115,340 | -0.38(-2.47%) |
Mar 28, 2012 | 15.59 | 15.74 | 15.13 | 15.25 | 35,143,912 | -0.36(-2.32%) |
Mar 27, 2012 | 15.77 | 15.95 | 15.62 | 15.62 | 43,000,932 | -0.34(-2.13%) |
Mar 26, 2012 | 15.53 | 15.97 | 15.51 | 15.95 | 43,601,476 | +0.63(+4.13%) |
Mar 23, 2012 | 14.82 | 15.41 | 14.77 | 15.32 | 44,596,736 | +0.56(+3.78%) |
Mar 22, 2012 | 14.93 | 15.01 | 14.59 | 14.76 | 23,420,644 | -0.35(-2.34%) |
Mar 21, 2012 | 15.34 | 15.43 | 15.07 | 15.12 | 30,571,608 | -0.26(-1.71%) |
Mar 20, 2012 | 14.96 | 15.60 | 14.91 | 15.38 | 39,383,740 | +0.26(+1.74%) |
Mar 19, 2012 | 14.66 | 15.45 | 14.55 | 15.12 | 42,597,228 | +0.40(+2.71%) |
Mar 16, 2012 | 14.82 | 14.88 | 14.54 | 14.72 | 42,136,028 | +0.01(+0.10%) |
Mar 15, 2012 | 14.14 | 14.73 | 13.98 | 14.70 | 36,162,096 | +0.69(+4.89%) |
Mar 14, 2012 | 14.48 | 14.54 | 13.92 | 14.02 | 54,365,344 | -0.25(-1.74%) |
Mar 13, 2012 | 14.01 | 14.40 | 13.86 | 14.27 | 55,460,288 | +0.55(+4.01%) |
Mar 12, 2012 | 13.84 | 13.87 | 13.51 | 13.72 | 19,998,708 | -0.13(-0.93%) |
Mar 09, 2012 | 13.75 | 13.98 | 13.61 | 13.84 | 29,327,218 | +0.14(+1.05%) |
Mar 08, 2012 | 13.72 | 13.82 | 13.58 | 13.70 | 23,863,168 | +0.23(+1.68%) |
Mar 07, 2012 | 13.22 | 13.54 | 13.19 | 13.47 | 27,766,442 | +0.42(+3.23%) |
Mar 06, 2012 | 13.39 | 13.43 | 12.99 | 13.05 | 51,482,864 | -0.73(-5.30%) |
Mar 05, 2012 | 14.15 | 14.15 | 13.69 | 13.78 | 35,852,064 | -0.44(-3.07%) |
Mar 02, 2012 | 14.48 | 14.63 | 14.19 | 14.22 | 30,255,954 | -0.24(-1.67%) |
Mar 01, 2012 | 14.12 | 14.56 | 14.03 | 14.46 | 39,555,776 | +0.49(+3.51%) |
Feb 29, 2012 | 14.19 | 14.40 | 13.91 | 13.97 | 29,246,944 | -0.13(-0.91%) |
Feb 28, 2012 | 14.08 | 14.34 | 13.89 | 14.10 | 28,823,958 | -0.03(-0.21%) |
Feb 27, 2012 | 13.81 | 14.19 | 13.72 | 14.13 | 21,328,726 | +0.20(+1.41%) |
Feb 24, 2012 | 14.34 | 14.34 | 13.87 | 13.93 | 25,758,226 | -0.36(-2.53%) |
Feb 23, 2012 | 14.27 | 14.30 | 13.96 | 14.30 | 22,756,506 | +0.18(+1.28%) |
Feb 22, 2012 | 14.50 | 14.51 | 14.08 | 14.12 | 21,202,938 | -0.40(-2.75%) |
Feb 21, 2012 | 14.64 | 14.72 | 14.43 | 14.51 | 21,691,926 | +0.08(+0.52%) |
Feb 17, 2012 | 14.71 | 14.73 | 14.35 | 14.44 | 22,219,542 | -0.02(-0.16%) |
Feb 16, 2012 | 13.99 | 14.51 | 13.72 | 14.46 | 43,880,820 | +0.17(+1.21%) |
Feb 15, 2012 | 14.46 | 14.58 | 14.21 | 14.29 | 31,558,522 | -0.07(-0.47%) |
Feb 14, 2012 | 14.52 | 14.53 | 14.14 | 14.36 | 42,185,256 | -0.37(-2.51%) |
Feb 13, 2012 | 15.06 | 15.14 | 14.67 | 14.73 | 29,182,012 | -0.09(-0.61%) |
Feb 10, 2012 | 15.06 | 15.06 | 14.70 | 14.82 | 29,166,668 | -0.51(-3.34%) |
Feb 09, 2012 | 15.48 | 15.60 | 15.24 | 15.33 | 27,902,498 | -0.08(-0.49%) |
Feb 08, 2012 | 15.26 | 15.40 | 15.15 | 15.40 | 33,497,084 | +0.14(+0.89%) |
Feb 07, 2012 | 15.34 | 15.43 | 15.17 | 15.27 | 28,226,830 | -0.19(-1.22%) |
Feb 06, 2012 | 15.46 | 15.49 | 15.21 | 15.46 | 30,341,514 | +0.15(+0.98%) |
Feb 03, 2012 | 15.05 | 15.45 | 14.95 | 15.31 | 43,153,240 | +0.60(+4.05%) |
Feb 02, 2012 | 14.87 | 14.88 | 14.64 | 14.71 | 28,654,626 | +0.10(+0.67%) |
Feb 01, 2012 | 14.46 | 15.14 | 14.33 | 14.61 | 68,136,400 | +0.56(+3.97%) |
Jan 31, 2012 | 13.87 | 14.08 | 13.60 | 14.05 | 36,755,372 | +0.34(+2.47%) |
Jan 30, 2012 | 14.16 | 14.17 | 13.69 | 13.72 | 42,107,428 | -0.27(-1.94%) |
Jan 27, 2012 | 13.53 | 14.06 | 13.48 | 13.99 | 34,861,996 | +0.31(+2.26%) |
Jan 26, 2012 | 13.75 | 14.19 | 13.57 | 13.68 | 30,285,080 | +0.05(+0.39%) |
Jan 25, 2012 | 13.41 | 13.72 | 13.31 | 13.63 | 29,450,508 | -0.01(-0.06%) |
Jan 24, 2012 | 13.42 | 13.72 | 13.26 | 13.63 | 25,296,734 | -0.05(-0.39%) |
Jan 23, 2012 | 13.52 | 14.03 | 13.47 | 13.69 | 32,394,588 | -0.14(-0.98%) |
Jan 20, 2012 | 13.45 | 13.84 | 13.39 | 13.82 | 37,136,636 | +0.08(+0.60%) |
Jan 19, 2012 | 13.85 | 13.98 | 13.55 | 13.74 | 61,696,028 | +0.70(+5.36%) |
Jan 18, 2012 | 12.25 | 13.08 | 12.05 | 13.04 | 49,468,836 | +0.83(+6.77%) |
Jan 17, 2012 | 12.47 | 12.77 | 12.10 | 12.21 | 32,114,472 | -0.29(-2.29%) |
Jan 13, 2012 | 12.46 | 12.66 | 12.29 | 12.50 | 29,301,942 | -0.41(-3.14%) |
Jan 12, 2012 | 12.87 | 13.02 | 12.51 | 12.90 | 29,613,548 | +0.05(+0.41%) |
Jan 11, 2012 | 12.52 | 12.88 | 12.41 | 12.85 | 28,843,136 | +0.16(+1.24%) |
Jan 10, 2012 | 12.53 | 12.75 | 12.39 | 12.69 | 33,584,792 | +0.52(+4.26%) |
Jan 09, 2012 | 12.02 | 12.36 | 11.97 | 12.18 | 25,392,318 | +0.23(+1.89%) |
Jan 06, 2012 | 12.08 | 12.21 | 11.87 | 11.95 | 28,851,172 | -0.29(-2.33%) |
Jan 05, 2012 | 11.72 | 12.33 | 11.60 | 12.24 | 40,732,448 | +0.26(+2.13%) |