Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.94 | 13.94 | 13.82 | 13.90 | 33,059,886 | +0.06(+0.42%) |
Mar 29, 2012 | 13.86 | 13.87 | 13.66 | 13.85 | 51,824,708 | -0.07(-0.50%) |
Mar 28, 2012 | 13.97 | 14.01 | 13.85 | 13.92 | 55,112,560 | -0.15(-1.03%) |
Mar 27, 2012 | 14.28 | 14.30 | 14.04 | 14.06 | 59,601,788 | -0.24(-1.70%) |
Mar 26, 2012 | 14.37 | 14.38 | 14.22 | 14.30 | 126,415,904 | -0.03(-0.23%) |
Mar 23, 2012 | 14.42 | 14.48 | 14.29 | 14.34 | 110,990,656 | -0.09(-0.61%) |
Mar 22, 2012 | 14.38 | 14.49 | 14.37 | 14.42 | 111,983,680 | -0.04(-0.30%) |
Mar 21, 2012 | 14.44 | 14.51 | 14.42 | 14.47 | 27,089,564 | +0.05(+0.38%) |
Mar 20, 2012 | 14.37 | 14.44 | 14.34 | 14.41 | 26,350,348 | -0.01(-0.05%) |
Mar 19, 2012 | 14.35 | 14.47 | 14.29 | 14.42 | 28,166,620 | +0.03(+0.20%) |
Mar 16, 2012 | 14.41 | 14.42 | 14.32 | 14.39 | 61,702,444 | +0.01(+0.08%) |
Mar 15, 2012 | 14.37 | 14.38 | 14.28 | 14.38 | 27,777,496 | +0.03(+0.18%) |
Mar 14, 2012 | 14.34 | 14.49 | 14.33 | 14.36 | 31,363,060 | -0.00(-0.03%) |
Mar 13, 2012 | 14.30 | 14.37 | 14.26 | 14.36 | 28,705,796 | +0.06(+0.41%) |
Mar 12, 2012 | 14.22 | 14.36 | 14.19 | 14.30 | 26,279,158 | +0.08(+0.56%) |
Mar 09, 2012 | 14.30 | 14.31 | 14.16 | 14.22 | 32,324,534 | -0.04(-0.31%) |
Mar 08, 2012 | 14.25 | 14.35 | 14.23 | 14.26 | 33,483,106 | +0.13(+0.90%) |
Mar 07, 2012 | 14.09 | 14.20 | 14.08 | 14.14 | 29,262,870 | +0.07(+0.47%) |
Mar 06, 2012 | 14.06 | 14.18 | 14.05 | 14.07 | 30,999,770 | -0.11(-0.80%) |
Mar 05, 2012 | 14.06 | 14.29 | 14.05 | 14.18 | 37,881,704 | +0.12(+0.85%) |
Mar 02, 2012 | 14.00 | 14.12 | 13.98 | 14.06 | 32,939,086 | +0.09(+0.62%) |
Mar 01, 2012 | 13.86 | 14.00 | 13.84 | 13.98 | 31,941,780 | +0.12(+0.84%) |
Feb 29, 2012 | 13.88 | 13.91 | 13.82 | 13.86 | 41,636,072 | -0.01(-0.10%) |
Feb 28, 2012 | 13.85 | 13.95 | 13.84 | 13.88 | 34,495,172 | +0.01(+0.05%) |
Feb 27, 2012 | 13.85 | 13.89 | 13.78 | 13.87 | 39,988,140 | -0.00(-0.03%) |
Feb 24, 2012 | 13.88 | 13.94 | 13.79 | 13.87 | 26,651,322 | +0.00(+0.03%) |
Feb 23, 2012 | 13.85 | 13.88 | 13.78 | 13.87 | 39,237,620 | -0.03(-0.21%) |
Feb 22, 2012 | 14.00 | 14.02 | 13.85 | 13.90 | 26,300,854 | -0.10(-0.73%) |
Feb 21, 2012 | 14.04 | 14.10 | 13.98 | 14.00 | 33,064,386 | +0.01(+0.08%) |
Feb 17, 2012 | 13.93 | 14.02 | 13.88 | 13.99 | 33,301,830 | +0.15(+1.08%) |
Feb 16, 2012 | 13.74 | 13.87 | 13.70 | 13.84 | 26,346,126 | +0.08(+0.58%) |
Feb 15, 2012 | 13.86 | 13.86 | 13.73 | 13.76 | 29,221,632 | -0.08(-0.55%) |
Feb 14, 2012 | 13.83 | 13.87 | 13.73 | 13.84 | 27,941,632 | -0.03(-0.24%) |
Feb 13, 2012 | 13.74 | 13.91 | 13.74 | 13.87 | 34,852,116 | +0.16(+1.17%) |
Feb 10, 2012 | 13.71 | 13.73 | 13.65 | 13.71 | 34,248,152 | -0.08(-0.61%) |
Feb 09, 2012 | 13.81 | 13.82 | 13.73 | 13.79 | 24,098,492 | +0.00(+0.00%) |
Feb 08, 2012 | 13.78 | 13.91 | 13.77 | 13.79 | 26,121,828 | +0.00(+0.00%) |
Feb 07, 2012 | 13.93 | 13.93 | 13.70 | 13.79 | 34,297,468 | -0.08(-0.58%) |
Feb 06, 2012 | 13.76 | 13.89 | 13.76 | 13.87 | 41,083,888 | +0.11(+0.79%) |
Feb 03, 2012 | 13.77 | 13.78 | 13.65 | 13.76 | 31,382,682 | +0.10(+0.75%) |
Feb 02, 2012 | 13.80 | 13.85 | 13.64 | 13.66 | 34,068,548 | -0.09(-0.64%) |
Feb 01, 2012 | 13.88 | 13.92 | 13.72 | 13.75 | 36,662,276 | +0.05(+0.37%) |
Jan 31, 2012 | 13.76 | 13.77 | 13.65 | 13.70 | 39,881,388 | +0.02(+0.13%) |
Jan 30, 2012 | 13.50 | 13.68 | 13.48 | 13.68 | 43,154,272 | +0.15(+1.08%) |
Jan 27, 2012 | 13.65 | 13.69 | 13.53 | 13.53 | 47,046,572 | -0.05(-0.35%) |
Jan 26, 2012 | 13.75 | 13.78 | 13.56 | 13.58 | 45,907,412 | -0.13(-0.93%) |
Jan 25, 2012 | 13.76 | 13.80 | 13.57 | 13.71 | 51,892,788 | -0.04(-0.26%) |
Jan 24, 2012 | 13.82 | 13.87 | 13.57 | 13.74 | 81,375,608 | -0.22(-1.59%) |
Jan 23, 2012 | 14.15 | 14.18 | 13.92 | 13.97 | 52,630,300 | -0.21(-1.46%) |
Jan 20, 2012 | 14.19 | 14.22 | 14.08 | 14.17 | 40,716,904 | -0.01(-0.08%) |
Jan 19, 2012 | 14.18 | 14.23 | 14.14 | 14.18 | 27,478,056 | -0.00(-0.03%) |
Jan 18, 2012 | 14.16 | 14.20 | 14.10 | 14.19 | 31,522,100 | -0.00(-0.03%) |
Jan 17, 2012 | 14.26 | 14.34 | 14.15 | 14.19 | 32,219,696 | +0.04(+0.26%) |
Jan 13, 2012 | 14.12 | 14.17 | 14.04 | 14.16 | 24,731,692 | +0.00(+0.00%) |
Jan 12, 2012 | 14.18 | 14.19 | 14.08 | 14.16 | 25,249,702 | +0.01(+0.05%) |
Jan 11, 2012 | 14.02 | 14.18 | 14.00 | 14.15 | 33,905,320 | +0.12(+0.86%) |
Jan 10, 2012 | 14.04 | 14.12 | 14.02 | 14.03 | 39,995,784 | +0.07(+0.52%) |
Jan 09, 2012 | 13.98 | 14.01 | 13.87 | 13.96 | 38,368,588 | +0.01(+0.10%) |
Jan 06, 2012 | 14.02 | 14.02 | 13.88 | 13.94 | 61,389,856 | +0.14(+1.03%) |
Jan 05, 2012 | 13.88 | 13.92 | 13.58 | 13.80 | 56,264,068 | -0.10(-0.69%) |