Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.39 | 14.43 | 14.14 | 14.23 | 24,949,214 | -0.03(-0.24%) |
Mar 29, 2012 | 14.31 | 14.32 | 14.16 | 14.27 | 32,706,158 | -0.10(-0.68%) |
Mar 28, 2012 | 14.57 | 14.61 | 14.25 | 14.37 | 24,279,058 | -0.24(-1.65%) |
Mar 27, 2012 | 14.70 | 14.73 | 14.56 | 14.61 | 22,775,502 | -0.08(-0.55%) |
Mar 26, 2012 | 14.47 | 14.69 | 14.41 | 14.69 | 19,328,886 | +0.38(+2.67%) |
Mar 23, 2012 | 14.57 | 14.57 | 14.25 | 14.31 | 23,587,978 | -0.20(-1.41%) |
Mar 22, 2012 | 14.33 | 14.57 | 14.27 | 14.51 | 18,534,152 | +0.08(+0.53%) |
Mar 21, 2012 | 14.43 | 14.54 | 14.32 | 14.43 | 23,412,764 | +0.01(+0.08%) |
Mar 20, 2012 | 14.47 | 14.48 | 14.32 | 14.42 | 15,896,827 | -0.15(-1.06%) |
Mar 19, 2012 | 14.37 | 14.65 | 14.30 | 14.58 | 28,782,900 | +0.04(+0.27%) |
Mar 16, 2012 | 14.21 | 14.62 | 14.21 | 14.54 | 47,688,580 | +0.33(+2.33%) |
Mar 15, 2012 | 14.33 | 14.43 | 14.17 | 14.21 | 33,004,822 | -0.30(-2.10%) |
Mar 14, 2012 | 14.39 | 14.55 | 14.30 | 14.51 | 32,378,078 | +0.11(+0.78%) |
Mar 13, 2012 | 14.00 | 14.40 | 13.82 | 14.40 | 37,947,332 | +0.44(+3.18%) |
Mar 12, 2012 | 14.03 | 14.04 | 13.79 | 13.96 | 12,590,777 | -0.03(-0.19%) |
Mar 09, 2012 | 13.82 | 14.05 | 13.80 | 13.98 | 21,399,836 | +0.18(+1.31%) |
Mar 08, 2012 | 13.83 | 13.89 | 13.71 | 13.80 | 18,051,312 | +0.07(+0.53%) |
Mar 07, 2012 | 13.59 | 13.89 | 13.59 | 13.73 | 25,443,898 | +0.19(+1.38%) |
Mar 06, 2012 | 13.63 | 13.73 | 13.44 | 13.54 | 26,418,858 | -0.24(-1.72%) |
Mar 05, 2012 | 13.72 | 13.87 | 13.67 | 13.78 | 30,843,024 | -0.20(-1.46%) |
Mar 02, 2012 | 14.01 | 14.03 | 13.82 | 13.98 | 31,048,426 | -0.05(-0.33%) |
Mar 01, 2012 | 13.84 | 14.08 | 13.82 | 14.03 | 22,200,976 | +0.24(+1.76%) |
Feb 29, 2012 | 14.12 | 14.14 | 13.75 | 13.79 | 35,651,876 | -0.34(-2.40%) |
Feb 28, 2012 | 14.13 | 14.17 | 14.02 | 14.13 | 23,846,044 | +0.02(+0.16%) |
Feb 27, 2012 | 13.95 | 14.20 | 13.90 | 14.10 | 25,238,580 | +0.08(+0.55%) |
Feb 24, 2012 | 13.88 | 14.09 | 13.82 | 14.03 | 24,258,124 | +0.13(+0.94%) |
Feb 23, 2012 | 13.40 | 13.94 | 13.39 | 13.89 | 48,531,392 | +0.52(+3.89%) |
Feb 22, 2012 | 13.50 | 13.52 | 13.27 | 13.37 | 19,872,974 | -0.18(-1.34%) |
Feb 21, 2012 | 13.52 | 13.63 | 13.47 | 13.55 | 24,547,798 | +0.03(+0.23%) |
Feb 17, 2012 | 13.30 | 13.58 | 13.21 | 13.52 | 42,113,580 | +0.21(+1.59%) |
Feb 16, 2012 | 12.86 | 13.34 | 12.86 | 13.31 | 36,812,724 | +0.46(+3.60%) |
Feb 15, 2012 | 12.79 | 13.06 | 12.68 | 12.85 | 35,223,996 | +0.13(+1.06%) |
Feb 14, 2012 | 12.73 | 12.82 | 12.62 | 12.71 | 16,929,602 | -0.08(-0.60%) |
Feb 13, 2012 | 12.84 | 12.92 | 12.73 | 12.79 | 13,907,679 | +0.05(+0.41%) |
Feb 10, 2012 | 12.69 | 12.84 | 12.59 | 12.74 | 18,960,254 | -0.09(-0.71%) |
Feb 09, 2012 | 12.77 | 12.84 | 12.58 | 12.83 | 20,609,368 | +0.08(+0.64%) |
Feb 08, 2012 | 12.69 | 12.88 | 12.63 | 12.75 | 25,560,762 | +0.07(+0.55%) |
Feb 07, 2012 | 12.61 | 12.72 | 12.51 | 12.68 | 17,920,050 | +0.09(+0.71%) |
Feb 06, 2012 | 12.61 | 12.63 | 12.49 | 12.59 | 22,798,396 | -0.12(-0.94%) |
Feb 03, 2012 | 12.73 | 12.83 | 12.67 | 12.71 | 23,475,614 | +0.10(+0.76%) |
Feb 02, 2012 | 12.42 | 12.65 | 12.37 | 12.61 | 28,749,332 | +0.19(+1.55%) |
Feb 01, 2012 | 12.30 | 12.54 | 12.25 | 12.42 | 30,049,304 | +0.23(+1.92%) |
Jan 31, 2012 | 12.25 | 12.31 | 12.09 | 12.19 | 19,632,920 | +0.01(+0.05%) |
Jan 30, 2012 | 12.17 | 12.26 | 12.13 | 12.18 | 21,229,794 | -0.10(-0.85%) |
Jan 27, 2012 | 12.21 | 12.36 | 12.13 | 12.29 | 18,853,336 | +0.05(+0.44%) |
Jan 26, 2012 | 12.37 | 12.46 | 12.13 | 12.23 | 17,201,562 | -0.09(-0.72%) |
Jan 25, 2012 | 12.25 | 12.37 | 12.16 | 12.32 | 20,408,718 | -0.00(-0.03%) |
Jan 24, 2012 | 12.24 | 12.43 | 12.24 | 12.32 | 18,573,588 | -0.02(-0.12%) |
Jan 23, 2012 | 12.24 | 12.52 | 12.24 | 12.34 | 31,059,164 | +0.02(+0.19%) |
Jan 20, 2012 | 12.15 | 12.32 | 12.09 | 12.32 | 33,837,920 | +0.16(+1.33%) |
Jan 19, 2012 | 12.07 | 12.32 | 11.96 | 12.15 | 64,357,492 | +0.45(+3.86%) |
Jan 18, 2012 | 11.61 | 11.73 | 11.53 | 11.70 | 81,313,080 | -0.07(-0.62%) |
Jan 17, 2012 | 12.02 | 12.05 | 11.68 | 11.78 | 37,454,948 | -0.03(-0.29%) |
Jan 13, 2012 | 12.13 | 12.17 | 11.79 | 11.81 | 31,777,172 | -0.37(-3.04%) |
Jan 12, 2012 | 12.25 | 12.34 | 12.09 | 12.18 | 22,524,486 | +0.02(+0.19%) |
Jan 11, 2012 | 12.09 | 12.30 | 12.09 | 12.16 | 24,358,080 | +0.12(+1.03%) |
Jan 10, 2012 | 11.94 | 12.09 | 11.88 | 12.04 | 24,130,308 | +0.27(+2.26%) |
Jan 09, 2012 | 11.96 | 11.99 | 11.64 | 11.77 | 20,719,048 | -0.05(-0.39%) |
Jan 06, 2012 | 11.83 | 11.93 | 11.79 | 11.82 | 19,003,928 | -0.03(-0.26%) |
Jan 05, 2012 | 11.65 | 11.86 | 11.56 | 11.85 | 34,337,060 | +0.21(+1.82%) |