Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.65 | 14.82 | 14.63 | 14.76 | 21,110,012 | +0.13(+0.92%) |
Mar 29, 2012 | 14.51 | 14.63 | 14.49 | 14.63 | 14,091,319 | +0.03(+0.23%) |
Mar 28, 2012 | 14.63 | 14.63 | 14.53 | 14.59 | 16,193,940 | -0.04(-0.29%) |
Mar 27, 2012 | 14.70 | 14.78 | 14.61 | 14.64 | 20,107,354 | -0.02(-0.16%) |
Mar 26, 2012 | 14.58 | 14.67 | 14.56 | 14.66 | 20,922,898 | +0.12(+0.86%) |
Mar 23, 2012 | 14.54 | 14.58 | 14.45 | 14.54 | 21,967,950 | +0.12(+0.86%) |
Mar 22, 2012 | 14.36 | 14.45 | 14.36 | 14.41 | 13,207,359 | -0.00(-0.03%) |
Mar 21, 2012 | 14.40 | 14.46 | 14.36 | 14.42 | 13,251,055 | +0.01(+0.07%) |
Mar 20, 2012 | 14.33 | 14.45 | 14.32 | 14.41 | 13,130,492 | +0.01(+0.07%) |
Mar 19, 2012 | 14.33 | 14.44 | 14.29 | 14.40 | 16,192,591 | +0.04(+0.27%) |
Mar 16, 2012 | 14.37 | 14.42 | 14.31 | 14.36 | 27,106,208 | +0.00(+0.00%) |
Mar 15, 2012 | 14.33 | 14.36 | 14.23 | 14.36 | 17,724,138 | +0.04(+0.27%) |
Mar 14, 2012 | 14.36 | 14.42 | 14.26 | 14.32 | 22,240,590 | -0.07(-0.50%) |
Mar 13, 2012 | 14.39 | 14.40 | 14.24 | 14.39 | 31,284,298 | +0.03(+0.23%) |
Mar 12, 2012 | 14.41 | 14.49 | 14.34 | 14.36 | 34,354,908 | -0.01(-0.07%) |
Mar 09, 2012 | 14.38 | 14.43 | 14.31 | 14.37 | 74,180,112 | +0.00(+0.00%) |
Mar 08, 2012 | 14.28 | 14.43 | 14.27 | 14.37 | 73,540,520 | +0.17(+1.20%) |
Mar 07, 2012 | 14.20 | 14.23 | 14.05 | 14.20 | 22,166,846 | +0.01(+0.07%) |
Mar 06, 2012 | 14.22 | 14.32 | 14.14 | 14.19 | 27,990,900 | -0.08(-0.59%) |
Mar 05, 2012 | 14.13 | 14.32 | 14.12 | 14.27 | 19,011,076 | +0.14(+1.00%) |
Mar 02, 2012 | 14.18 | 14.18 | 14.08 | 14.13 | 15,265,223 | -0.03(-0.20%) |
Mar 01, 2012 | 14.23 | 14.25 | 14.11 | 14.16 | 20,612,546 | -0.04(-0.27%) |
Feb 29, 2012 | 14.17 | 14.28 | 14.15 | 14.20 | 29,256,888 | +0.04(+0.27%) |
Feb 28, 2012 | 14.17 | 14.17 | 14.07 | 14.16 | 18,982,964 | -0.00(-0.03%) |
Feb 27, 2012 | 14.11 | 14.24 | 14.06 | 14.17 | 39,757,116 | +0.02(+0.13%) |
Feb 24, 2012 | 14.05 | 14.15 | 13.99 | 14.15 | 19,015,310 | +0.14(+0.98%) |
Feb 23, 2012 | 13.98 | 14.03 | 13.91 | 14.01 | 14,936,580 | +0.02(+0.17%) |
Feb 22, 2012 | 13.99 | 14.02 | 13.94 | 13.99 | 17,226,806 | +0.01(+0.10%) |
Feb 21, 2012 | 13.99 | 14.03 | 13.95 | 13.97 | 18,461,656 | -0.01(-0.10%) |
Feb 17, 2012 | 14.02 | 14.03 | 13.88 | 13.99 | 21,670,992 | +0.05(+0.37%) |
Feb 16, 2012 | 13.81 | 13.96 | 13.79 | 13.93 | 19,178,406 | +0.14(+0.99%) |
Feb 15, 2012 | 13.82 | 13.83 | 13.74 | 13.80 | 23,630,098 | -0.01(-0.07%) |
Feb 14, 2012 | 13.78 | 13.82 | 13.71 | 13.81 | 18,522,056 | +0.02(+0.14%) |
Feb 13, 2012 | 13.84 | 13.86 | 13.73 | 13.79 | 17,981,154 | +0.01(+0.07%) |
Feb 10, 2012 | 13.70 | 13.79 | 13.68 | 13.78 | 23,776,814 | -0.04(-0.31%) |
Feb 09, 2012 | 13.62 | 13.89 | 13.59 | 13.82 | 34,162,576 | +0.22(+1.60%) |
Feb 08, 2012 | 13.61 | 13.68 | 13.54 | 13.60 | 18,403,302 | +0.01(+0.07%) |
Feb 07, 2012 | 13.45 | 13.67 | 13.45 | 13.60 | 20,527,514 | +0.08(+0.63%) |
Feb 06, 2012 | 13.60 | 13.61 | 13.46 | 13.51 | 27,019,820 | -0.09(-0.69%) |
Feb 03, 2012 | 13.54 | 13.63 | 13.48 | 13.60 | 23,965,280 | +0.14(+1.05%) |
Feb 02, 2012 | 13.46 | 13.50 | 13.36 | 13.46 | 21,202,896 | +0.05(+0.39%) |
Feb 01, 2012 | 13.44 | 13.55 | 13.40 | 13.41 | 34,045,376 | +0.01(+0.11%) |
Jan 31, 2012 | 13.45 | 13.45 | 13.30 | 13.40 | 27,743,800 | +0.00(+0.04%) |
Jan 30, 2012 | 13.22 | 13.44 | 13.21 | 13.39 | 26,118,132 | +0.12(+0.89%) |
Jan 27, 2012 | 13.64 | 13.64 | 13.25 | 13.27 | 29,480,180 | -0.25(-1.81%) |
Jan 26, 2012 | 13.56 | 13.63 | 13.38 | 13.52 | 24,976,228 | -0.00(-0.04%) |
Jan 25, 2012 | 13.30 | 13.55 | 13.30 | 13.52 | 23,389,750 | +0.18(+1.38%) |
Jan 24, 2012 | 13.44 | 13.49 | 13.28 | 13.34 | 26,371,440 | -0.16(-1.15%) |
Jan 23, 2012 | 13.55 | 13.59 | 13.44 | 13.50 | 18,496,306 | -0.04(-0.31%) |
Jan 20, 2012 | 13.54 | 13.58 | 13.42 | 13.54 | 24,278,944 | +0.04(+0.31%) |
Jan 19, 2012 | 13.66 | 13.66 | 13.46 | 13.50 | 27,700,048 | -0.17(-1.21%) |
Jan 18, 2012 | 13.65 | 13.67 | 13.59 | 13.66 | 21,539,092 | +0.03(+0.21%) |
Jan 17, 2012 | 13.72 | 13.77 | 13.61 | 13.63 | 22,161,150 | -0.03(-0.21%) |
Jan 13, 2012 | 13.57 | 13.68 | 13.53 | 13.66 | 19,757,058 | +0.06(+0.42%) |
Jan 12, 2012 | 13.65 | 13.67 | 13.54 | 13.60 | 17,926,112 | +0.00(+0.00%) |
Jan 11, 2012 | 13.64 | 13.68 | 13.54 | 13.60 | 24,818,736 | -0.03(-0.24%) |
Jan 10, 2012 | 13.58 | 13.68 | 13.58 | 13.64 | 22,547,932 | +0.19(+1.44%) |
Jan 09, 2012 | 13.48 | 13.52 | 13.41 | 13.44 | 21,857,304 | -0.10(-0.77%) |
Jan 06, 2012 | 13.57 | 13.60 | 13.50 | 13.55 | 24,501,854 | -0.05(-0.38%) |
Jan 05, 2012 | 13.38 | 13.64 | 13.37 | 13.60 | 35,505,228 | +0.20(+1.51%) |