Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.64 | 15.77 | 14.74 | 15.06 | 28,753,792 | -0.51(-3.30%) |
Mar 29, 2012 | 15.81 | 15.81 | 15.24 | 15.58 | 19,921,470 | -0.39(-2.45%) |
Mar 28, 2012 | 16.03 | 16.18 | 15.74 | 15.97 | 19,095,804 | -0.12(-0.73%) |
Mar 27, 2012 | 15.79 | 16.28 | 15.73 | 16.08 | 21,078,226 | +0.27(+1.74%) |
Mar 26, 2012 | 15.93 | 15.94 | 15.59 | 15.81 | 12,575,798 | +0.21(+1.35%) |
Mar 23, 2012 | 15.49 | 15.74 | 15.35 | 15.60 | 13,462,556 | +0.15(+0.95%) |
Mar 22, 2012 | 15.68 | 15.72 | 15.34 | 15.45 | 16,654,215 | -0.41(-2.58%) |
Mar 21, 2012 | 16.07 | 16.18 | 15.84 | 15.86 | 12,338,666 | -0.19(-1.17%) |
Mar 20, 2012 | 16.14 | 16.14 | 15.93 | 16.05 | 14,710,277 | -0.29(-1.75%) |
Mar 19, 2012 | 16.39 | 16.46 | 16.25 | 16.34 | 11,985,470 | -0.02(-0.14%) |
Mar 16, 2012 | 16.44 | 16.72 | 16.35 | 16.36 | 19,368,214 | -0.02(-0.11%) |
Mar 15, 2012 | 16.39 | 16.48 | 16.17 | 16.38 | 17,198,882 | +0.02(+0.14%) |
Mar 14, 2012 | 16.58 | 16.71 | 16.28 | 16.35 | 14,049,870 | -0.29(-1.76%) |
Mar 13, 2012 | 16.56 | 16.66 | 16.32 | 16.65 | 18,865,066 | +0.15(+0.92%) |
Mar 12, 2012 | 16.63 | 16.66 | 16.27 | 16.49 | 17,190,622 | -0.20(-1.19%) |
Mar 09, 2012 | 16.31 | 16.76 | 16.22 | 16.69 | 27,741,644 | +0.40(+2.48%) |
Mar 08, 2012 | 15.89 | 16.42 | 15.89 | 16.29 | 28,110,206 | +0.51(+3.22%) |
Mar 07, 2012 | 14.75 | 15.90 | 14.74 | 15.78 | 36,160,432 | +1.07(+7.27%) |
Mar 06, 2012 | 14.76 | 14.86 | 14.65 | 14.71 | 12,370,380 | -0.30(-2.02%) |
Mar 05, 2012 | 15.18 | 15.22 | 14.90 | 15.01 | 12,772,847 | -0.19(-1.27%) |
Mar 02, 2012 | 14.91 | 15.66 | 14.91 | 15.21 | 20,222,474 | +0.19(+1.24%) |
Mar 01, 2012 | 14.40 | 15.18 | 14.40 | 15.02 | 25,251,068 | +0.71(+4.94%) |
Feb 29, 2012 | 14.51 | 14.67 | 14.29 | 14.31 | 15,020,703 | -0.18(-1.21%) |
Feb 28, 2012 | 14.33 | 14.52 | 14.00 | 14.49 | 22,870,002 | +0.15(+1.06%) |
Feb 27, 2012 | 14.17 | 14.42 | 14.11 | 14.34 | 15,537,318 | +0.08(+0.57%) |
Feb 24, 2012 | 15.08 | 15.11 | 14.20 | 14.25 | 23,368,758 | -0.82(-5.47%) |
Feb 23, 2012 | 14.93 | 15.10 | 14.74 | 15.08 | 13,056,722 | +0.17(+1.14%) |
Feb 22, 2012 | 15.01 | 15.02 | 14.77 | 14.91 | 11,034,226 | -0.01(-0.08%) |
Feb 21, 2012 | 14.68 | 15.08 | 14.68 | 14.92 | 13,667,822 | +0.32(+2.16%) |
Feb 17, 2012 | 14.84 | 14.96 | 14.52 | 14.61 | 13,658,802 | -0.21(-1.42%) |
Feb 16, 2012 | 14.63 | 14.99 | 14.41 | 14.82 | 18,355,388 | +0.28(+1.93%) |
Feb 15, 2012 | 14.41 | 14.65 | 14.36 | 14.54 | 17,681,646 | +0.15(+1.02%) |
Feb 14, 2012 | 14.23 | 14.53 | 14.20 | 14.39 | 11,971,841 | +0.10(+0.69%) |
Feb 13, 2012 | 14.60 | 14.63 | 14.22 | 14.29 | 12,651,961 | -0.13(-0.90%) |
Feb 10, 2012 | 14.52 | 14.70 | 14.34 | 14.42 | 11,972,405 | -0.28(-1.90%) |
Feb 09, 2012 | 14.68 | 14.75 | 14.43 | 14.70 | 16,536,337 | +0.15(+1.00%) |
Feb 08, 2012 | 14.70 | 14.93 | 14.46 | 14.55 | 19,573,676 | -0.15(-0.99%) |
Feb 07, 2012 | 14.37 | 14.76 | 14.27 | 14.70 | 17,770,112 | +0.25(+1.73%) |
Feb 06, 2012 | 14.12 | 14.50 | 14.07 | 14.45 | 12,762,308 | +0.13(+0.93%) |
Feb 03, 2012 | 14.14 | 14.34 | 13.96 | 14.32 | 14,991,052 | +0.32(+2.28%) |
Feb 02, 2012 | 14.06 | 14.07 | 13.89 | 14.00 | 14,668,511 | +0.06(+0.42%) |
Feb 01, 2012 | 14.25 | 14.34 | 13.90 | 13.94 | 22,039,206 | -0.01(-0.04%) |
Jan 31, 2012 | 14.22 | 14.43 | 13.67 | 13.94 | 21,446,266 | -0.17(-1.19%) |
Jan 30, 2012 | 13.83 | 14.21 | 13.78 | 14.11 | 13,345,890 | +0.09(+0.66%) |
Jan 27, 2012 | 13.83 | 14.23 | 13.76 | 14.02 | 19,648,148 | +0.13(+0.96%) |
Jan 26, 2012 | 14.38 | 14.41 | 13.76 | 13.89 | 16,688,331 | -0.44(-3.08%) |
Jan 25, 2012 | 13.94 | 14.45 | 13.70 | 14.33 | 23,588,870 | +0.27(+1.90%) |
Jan 24, 2012 | 13.57 | 14.15 | 13.53 | 14.06 | 20,275,100 | +0.39(+2.85%) |
Jan 23, 2012 | 13.67 | 13.81 | 13.51 | 13.67 | 14,044,206 | +0.01(+0.04%) |
Jan 20, 2012 | 13.40 | 13.66 | 13.26 | 13.66 | 15,677,081 | +0.30(+2.22%) |
Jan 19, 2012 | 13.51 | 13.54 | 13.25 | 13.37 | 17,172,232 | -0.03(-0.22%) |
Jan 18, 2012 | 12.99 | 13.48 | 12.97 | 13.40 | 27,150,032 | +0.59(+4.63%) |
Jan 17, 2012 | 12.32 | 12.83 | 12.29 | 12.80 | 25,441,438 | +0.59(+4.80%) |
Jan 13, 2012 | 12.05 | 12.34 | 11.97 | 12.22 | 14,772,141 | +0.05(+0.38%) |
Jan 12, 2012 | 11.84 | 12.28 | 11.80 | 12.17 | 23,286,384 | +0.28(+2.40%) |
Jan 11, 2012 | 11.60 | 11.93 | 11.46 | 11.89 | 19,903,646 | +0.22(+1.84%) |
Jan 10, 2012 | 11.59 | 11.76 | 11.54 | 11.67 | 16,254,364 | +0.27(+2.40%) |
Jan 09, 2012 | 11.89 | 11.92 | 11.37 | 11.40 | 19,021,540 | -0.44(-3.73%) |
Jan 06, 2012 | 11.62 | 11.88 | 11.53 | 11.84 | 18,636,604 | +0.33(+2.83%) |
Jan 05, 2012 | 11.87 | 11.58 | 11.11 | 11.51 | 35,025,756 | -0.35(-2.99%) |