Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.39 | 15.43 | 15.30 | 15.41 | 13,965,119 | +0.04(+0.25%) |
Apr 27, 2012 | 15.30 | 15.41 | 15.28 | 15.37 | 17,047,784 | +0.10(+0.63%) |
Apr 26, 2012 | 15.15 | 15.29 | 15.06 | 15.27 | 19,235,214 | +0.11(+0.76%) |
Apr 25, 2012 | 15.17 | 15.22 | 14.96 | 15.16 | 24,549,226 | -0.00(-0.03%) |
Apr 24, 2012 | 15.20 | 15.27 | 15.12 | 15.16 | 18,253,412 | -0.03(-0.19%) |
Apr 23, 2012 | 15.21 | 15.24 | 15.11 | 15.19 | 12,721,879 | -0.06(-0.41%) |
Apr 20, 2012 | 15.22 | 15.35 | 15.15 | 15.25 | 17,459,346 | +0.05(+0.35%) |
Apr 19, 2012 | 15.16 | 15.22 | 15.07 | 15.20 | 14,809,018 | +0.06(+0.38%) |
Apr 18, 2012 | 15.07 | 15.19 | 15.03 | 15.14 | 16,844,192 | +0.02(+0.16%) |
Apr 17, 2012 | 15.06 | 15.12 | 14.94 | 15.12 | 14,388,037 | +0.11(+0.73%) |
Apr 16, 2012 | 15.09 | 15.13 | 15.00 | 15.01 | 14,366,181 | -0.05(-0.35%) |
Apr 13, 2012 | 14.97 | 15.20 | 14.93 | 15.06 | 37,295,012 | +0.09(+0.57%) |
Apr 12, 2012 | 14.92 | 14.99 | 14.85 | 14.98 | 11,223,222 | +0.05(+0.32%) |
Apr 11, 2012 | 14.91 | 15.07 | 14.89 | 14.93 | 22,787,594 | +0.12(+0.84%) |
Apr 10, 2012 | 14.92 | 14.93 | 14.80 | 14.80 | 21,154,606 | -0.10(-0.67%) |
Apr 09, 2012 | 14.85 | 14.96 | 14.85 | 14.91 | 17,164,508 | -0.10(-0.64%) |
Apr 05, 2012 | 14.85 | 15.01 | 14.82 | 15.00 | 15,179,523 | +0.12(+0.80%) |
Apr 04, 2012 | 14.83 | 14.99 | 14.83 | 14.88 | 17,993,816 | +0.01(+0.06%) |
Apr 03, 2012 | 14.90 | 14.93 | 14.81 | 14.87 | 15,332,869 | -0.03(-0.22%) |
Apr 02, 2012 | 14.70 | 14.96 | 14.70 | 14.91 | 20,431,518 | +0.14(+0.94%) |
Mar 30, 2012 | 14.66 | 14.83 | 14.64 | 14.77 | 21,101,940 | +0.13(+0.92%) |
Mar 29, 2012 | 14.52 | 14.63 | 14.50 | 14.63 | 14,085,931 | +0.03(+0.23%) |
Mar 28, 2012 | 14.63 | 14.64 | 14.54 | 14.60 | 16,187,748 | -0.04(-0.29%) |
Mar 27, 2012 | 14.71 | 14.79 | 14.61 | 14.64 | 20,099,666 | -0.02(-0.16%) |
Mar 26, 2012 | 14.59 | 14.68 | 14.56 | 14.67 | 20,914,898 | +0.12(+0.85%) |
Mar 23, 2012 | 14.55 | 14.58 | 14.45 | 14.54 | 21,959,550 | +0.12(+0.86%) |
Mar 22, 2012 | 14.36 | 14.45 | 14.36 | 14.42 | 13,202,309 | -0.00(-0.03%) |
Mar 21, 2012 | 14.40 | 14.47 | 14.36 | 14.42 | 13,245,989 | +0.01(+0.07%) |
Mar 20, 2012 | 14.34 | 14.46 | 14.32 | 14.41 | 13,125,471 | +0.01(+0.07%) |
Mar 19, 2012 | 14.34 | 14.44 | 14.30 | 14.40 | 16,186,399 | +0.04(+0.27%) |
Mar 16, 2012 | 14.37 | 14.43 | 14.32 | 14.36 | 27,095,844 | +0.00(+0.00%) |
Mar 15, 2012 | 14.33 | 14.36 | 14.24 | 14.36 | 17,717,360 | +0.04(+0.27%) |
Mar 14, 2012 | 14.37 | 14.43 | 14.26 | 14.33 | 22,232,086 | -0.07(-0.50%) |
Mar 13, 2012 | 14.39 | 14.40 | 14.25 | 14.40 | 31,272,338 | +0.03(+0.23%) |
Mar 12, 2012 | 14.41 | 14.49 | 14.35 | 14.36 | 34,341,772 | -0.01(-0.07%) |
Mar 09, 2012 | 14.38 | 14.43 | 14.32 | 14.37 | 74,151,744 | +0.00(+0.00%) |
Mar 08, 2012 | 14.29 | 14.43 | 14.28 | 14.37 | 73,512,400 | +0.17(+1.20%) |
Mar 07, 2012 | 14.20 | 14.24 | 14.06 | 14.20 | 22,158,370 | +0.01(+0.07%) |
Mar 06, 2012 | 14.22 | 14.33 | 14.14 | 14.19 | 27,980,196 | -0.08(-0.59%) |
Mar 05, 2012 | 14.13 | 14.32 | 14.12 | 14.28 | 19,003,806 | +0.14(+1.00%) |
Mar 02, 2012 | 14.18 | 14.18 | 14.09 | 14.14 | 15,259,385 | -0.03(-0.20%) |
Mar 01, 2012 | 14.24 | 14.25 | 14.11 | 14.17 | 20,604,664 | -0.04(-0.27%) |
Feb 29, 2012 | 14.17 | 14.29 | 14.16 | 14.20 | 29,245,702 | +0.04(+0.27%) |
Feb 28, 2012 | 14.17 | 14.17 | 14.08 | 14.17 | 18,975,706 | -0.00(-0.03%) |
Feb 27, 2012 | 14.11 | 14.25 | 14.07 | 14.17 | 39,741,912 | +0.02(+0.13%) |
Feb 24, 2012 | 14.05 | 14.15 | 14.00 | 14.15 | 19,008,038 | +0.14(+0.98%) |
Feb 23, 2012 | 13.99 | 14.04 | 13.92 | 14.02 | 14,930,868 | +0.02(+0.17%) |
Feb 22, 2012 | 13.99 | 14.03 | 13.95 | 13.99 | 17,220,220 | +0.01(+0.10%) |
Feb 21, 2012 | 14.00 | 14.04 | 13.95 | 13.98 | 18,454,596 | -0.01(-0.10%) |
Feb 17, 2012 | 14.03 | 14.04 | 13.89 | 13.99 | 21,662,704 | +0.05(+0.37%) |
Feb 16, 2012 | 13.82 | 13.96 | 13.79 | 13.94 | 19,171,072 | +0.14(+0.99%) |
Feb 15, 2012 | 13.83 | 13.83 | 13.74 | 13.80 | 23,621,060 | -0.01(-0.07%) |
Feb 14, 2012 | 13.79 | 13.83 | 13.72 | 13.81 | 18,514,974 | +0.02(+0.14%) |
Feb 13, 2012 | 13.85 | 13.86 | 13.73 | 13.79 | 17,974,278 | +0.01(+0.07%) |
Feb 10, 2012 | 13.71 | 13.80 | 13.69 | 13.78 | 23,767,722 | -0.04(-0.31%) |
Feb 09, 2012 | 13.62 | 13.89 | 13.60 | 13.83 | 34,149,512 | +0.22(+1.60%) |
Feb 08, 2012 | 13.61 | 13.69 | 13.55 | 13.61 | 18,396,264 | +0.01(+0.07%) |
Feb 07, 2012 | 13.46 | 13.67 | 13.46 | 13.60 | 20,519,664 | +0.08(+0.63%) |
Feb 06, 2012 | 13.60 | 13.62 | 13.46 | 13.52 | 27,009,488 | -0.09(-0.69%) |
Feb 03, 2012 | 13.54 | 13.64 | 13.48 | 13.61 | 23,956,116 | +0.14(+1.05%) |
Feb 02, 2012 | 13.47 | 13.50 | 13.37 | 13.47 | 21,194,788 | +0.05(+0.39%) |