Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.97 | 15.15 | 14.95 | 15.08 | 20,657,818 | +0.14(+0.92%) |
Mar 29, 2012 | 14.83 | 14.95 | 14.81 | 14.95 | 13,789,472 | +0.03(+0.23%) |
Mar 28, 2012 | 14.95 | 14.95 | 14.85 | 14.91 | 15,847,053 | -0.04(-0.29%) |
Mar 27, 2012 | 15.03 | 15.10 | 14.93 | 14.96 | 19,676,638 | -0.02(-0.16%) |
Mar 26, 2012 | 14.90 | 14.99 | 14.88 | 14.98 | 20,474,712 | +0.13(+0.86%) |
Mar 23, 2012 | 14.86 | 14.90 | 14.76 | 14.85 | 21,497,378 | +0.13(+0.86%) |
Mar 22, 2012 | 14.67 | 14.76 | 14.67 | 14.73 | 12,924,447 | -0.00(-0.03%) |
Mar 21, 2012 | 14.71 | 14.78 | 14.67 | 14.73 | 12,967,207 | +0.01(+0.07%) |
Mar 20, 2012 | 14.64 | 14.77 | 14.63 | 14.72 | 12,849,226 | +0.01(+0.07%) |
Mar 19, 2012 | 14.64 | 14.75 | 14.61 | 14.71 | 15,845,733 | +0.04(+0.27%) |
Mar 16, 2012 | 14.68 | 14.74 | 14.62 | 14.67 | 26,525,570 | +0.00(+0.00%) |
Mar 15, 2012 | 14.64 | 14.67 | 14.54 | 14.67 | 17,344,472 | +0.04(+0.27%) |
Mar 14, 2012 | 14.68 | 14.74 | 14.57 | 14.63 | 21,764,178 | -0.07(-0.50%) |
Mar 13, 2012 | 14.70 | 14.71 | 14.55 | 14.71 | 30,614,164 | +0.03(+0.23%) |
Mar 12, 2012 | 14.72 | 14.80 | 14.65 | 14.67 | 33,619,000 | -0.01(-0.07%) |
Mar 09, 2012 | 14.69 | 14.74 | 14.63 | 14.68 | 72,591,112 | +0.00(+0.00%) |
Mar 08, 2012 | 14.60 | 14.74 | 14.58 | 14.68 | 71,965,224 | +0.17(+1.20%) |
Mar 07, 2012 | 14.51 | 14.54 | 14.36 | 14.51 | 21,692,014 | +0.01(+0.07%) |
Mar 06, 2012 | 14.53 | 14.63 | 14.45 | 14.50 | 27,391,314 | -0.09(-0.59%) |
Mar 05, 2012 | 14.44 | 14.63 | 14.43 | 14.59 | 18,603,844 | +0.14(+1.00%) |
Mar 02, 2012 | 14.49 | 14.49 | 14.39 | 14.44 | 14,938,230 | -0.03(-0.20%) |
Mar 01, 2012 | 14.54 | 14.56 | 14.42 | 14.47 | 20,171,010 | -0.04(-0.27%) |
Feb 29, 2012 | 14.48 | 14.60 | 14.46 | 14.51 | 28,630,184 | +0.04(+0.27%) |
Feb 28, 2012 | 14.48 | 14.48 | 14.38 | 14.47 | 18,576,334 | -0.00(-0.03%) |
Feb 27, 2012 | 14.42 | 14.55 | 14.37 | 14.48 | 38,905,488 | +0.02(+0.13%) |
Feb 24, 2012 | 14.36 | 14.46 | 14.30 | 14.46 | 18,607,986 | +0.14(+0.98%) |
Feb 23, 2012 | 14.29 | 14.34 | 14.22 | 14.32 | 14,616,627 | +0.02(+0.17%) |
Feb 22, 2012 | 14.29 | 14.33 | 14.25 | 14.29 | 16,857,796 | +0.01(+0.10%) |
Feb 21, 2012 | 14.30 | 14.34 | 14.25 | 14.28 | 18,066,194 | -0.01(-0.10%) |
Feb 17, 2012 | 14.33 | 14.34 | 14.19 | 14.29 | 21,206,782 | +0.05(+0.37%) |
Feb 16, 2012 | 14.11 | 14.26 | 14.09 | 14.24 | 18,767,590 | +0.14(+0.99%) |
Feb 15, 2012 | 14.12 | 14.13 | 14.04 | 14.10 | 23,123,922 | -0.01(-0.07%) |
Feb 14, 2012 | 14.09 | 14.12 | 14.01 | 14.11 | 18,125,300 | +0.02(+0.14%) |
Feb 13, 2012 | 14.14 | 14.16 | 14.03 | 14.09 | 17,595,984 | +0.01(+0.07%) |
Feb 10, 2012 | 14.00 | 14.10 | 13.98 | 14.08 | 23,267,498 | -0.04(-0.31%) |
Feb 09, 2012 | 13.92 | 14.19 | 13.89 | 14.12 | 33,430,786 | +0.22(+1.60%) |
Feb 08, 2012 | 13.91 | 13.98 | 13.84 | 13.90 | 18,009,090 | +0.01(+0.07%) |
Feb 07, 2012 | 13.75 | 13.96 | 13.75 | 13.89 | 20,087,798 | +0.09(+0.63%) |
Feb 06, 2012 | 13.89 | 13.91 | 13.75 | 13.81 | 26,441,036 | -0.10(-0.69%) |
Feb 03, 2012 | 13.83 | 13.93 | 13.77 | 13.90 | 23,451,926 | +0.14(+1.05%) |
Feb 02, 2012 | 13.76 | 13.79 | 13.66 | 13.76 | 20,748,712 | +0.05(+0.39%) |
Feb 01, 2012 | 13.73 | 13.85 | 13.70 | 13.70 | 33,316,096 | +0.01(+0.11%) |
Jan 31, 2012 | 13.74 | 13.75 | 13.59 | 13.69 | 27,149,508 | +0.00(+0.04%) |
Jan 30, 2012 | 13.51 | 13.74 | 13.50 | 13.69 | 25,558,662 | +0.12(+0.89%) |
Jan 27, 2012 | 13.94 | 13.94 | 13.54 | 13.56 | 28,848,692 | -0.25(-1.81%) |
Jan 26, 2012 | 13.85 | 13.93 | 13.68 | 13.82 | 24,441,218 | -0.00(-0.03%) |
Jan 25, 2012 | 13.59 | 13.85 | 13.59 | 13.82 | 22,888,724 | +0.19(+1.38%) |
Jan 24, 2012 | 13.74 | 13.79 | 13.57 | 13.63 | 25,806,544 | -0.16(-1.15%) |
Jan 23, 2012 | 13.85 | 13.88 | 13.74 | 13.79 | 18,100,100 | -0.04(-0.31%) |
Jan 20, 2012 | 13.83 | 13.87 | 13.71 | 13.83 | 23,758,870 | +0.04(+0.31%) |
Jan 19, 2012 | 13.96 | 13.96 | 13.76 | 13.79 | 27,106,692 | -0.17(-1.21%) |
Jan 18, 2012 | 13.95 | 13.96 | 13.88 | 13.96 | 21,077,708 | +0.03(+0.21%) |
Jan 17, 2012 | 14.02 | 14.07 | 13.91 | 13.93 | 21,686,440 | -0.03(-0.21%) |
Jan 13, 2012 | 13.86 | 13.98 | 13.83 | 13.96 | 19,333,848 | +0.06(+0.42%) |
Jan 12, 2012 | 13.95 | 13.97 | 13.84 | 13.90 | 17,542,120 | +0.00(+0.00%) |
Jan 11, 2012 | 13.94 | 13.97 | 13.83 | 13.90 | 24,287,098 | -0.03(-0.24%) |
Jan 10, 2012 | 13.88 | 13.98 | 13.87 | 13.94 | 22,064,938 | +0.20(+1.44%) |
Jan 09, 2012 | 13.77 | 13.82 | 13.70 | 13.74 | 21,389,104 | -0.11(-0.77%) |
Jan 06, 2012 | 13.87 | 13.89 | 13.79 | 13.84 | 23,977,004 | -0.05(-0.38%) |
Jan 05, 2012 | 13.68 | 13.94 | 13.67 | 13.90 | 34,744,680 | +0.21(+1.51%) |