Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.97 | 15.10 | 14.47 | 14.60 | 13,208,337 | -0.25(-1.67%) |
Apr 27, 2012 | 14.72 | 14.91 | 14.59 | 14.85 | 12,288,707 | +0.33(+2.24%) |
Apr 26, 2012 | 14.22 | 14.55 | 14.13 | 14.52 | 9,022,321 | +0.24(+1.70%) |
Apr 25, 2012 | 14.29 | 14.34 | 13.87 | 14.28 | 12,724,580 | +0.14(+0.96%) |
Apr 24, 2012 | 14.02 | 14.27 | 13.92 | 14.15 | 12,713,010 | +0.18(+1.31%) |
Apr 23, 2012 | 13.82 | 14.01 | 13.63 | 13.96 | 10,453,600 | -0.08(-0.55%) |
Apr 20, 2012 | 14.26 | 14.33 | 14.02 | 14.04 | 10,852,685 | -0.09(-0.63%) |
Apr 19, 2012 | 14.12 | 14.34 | 13.99 | 14.13 | 11,662,931 | +0.01(+0.08%) |
Apr 18, 2012 | 14.15 | 14.22 | 13.91 | 14.12 | 12,486,285 | -0.12(-0.83%) |
Apr 17, 2012 | 14.18 | 14.41 | 14.00 | 14.23 | 19,965,500 | +0.43(+3.08%) |
Apr 16, 2012 | 14.22 | 14.26 | 13.79 | 13.81 | 19,011,220 | -0.46(-3.23%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.26 | 14.27 | 14,359,603 | -0.47(-3.17%) |
Apr 12, 2012 | 14.10 | 14.86 | 14.10 | 14.74 | 15,542,896 | +0.67(+4.79%) |
Apr 11, 2012 | 14.18 | 14.36 | 14.03 | 14.06 | 14,679,467 | +0.11(+0.80%) |
Apr 10, 2012 | 14.85 | 14.85 | 13.95 | 13.95 | 24,780,564 | -0.66(-4.49%) |
Apr 09, 2012 | 14.52 | 14.80 | 14.42 | 14.61 | 9,638,954 | -0.14(-0.92%) |
Apr 05, 2012 | 14.84 | 15.03 | 14.57 | 14.74 | 18,237,622 | -0.20(-1.31%) |
Apr 04, 2012 | 15.07 | 15.35 | 14.85 | 14.94 | 18,340,404 | -0.08(-0.51%) |
Apr 03, 2012 | 15.55 | 15.55 | 14.80 | 15.02 | 26,798,516 | -0.55(-3.53%) |
Apr 02, 2012 | 15.17 | 15.69 | 15.00 | 15.56 | 14,042,267 | +0.33(+2.17%) |
Mar 30, 2012 | 15.82 | 15.96 | 14.91 | 15.23 | 28,428,286 | -0.52(-3.30%) |
Mar 29, 2012 | 15.99 | 15.99 | 15.42 | 15.75 | 19,695,948 | -0.40(-2.45%) |
Mar 28, 2012 | 16.22 | 16.37 | 15.92 | 16.15 | 18,879,630 | -0.12(-0.73%) |
Mar 27, 2012 | 15.97 | 16.47 | 15.91 | 16.27 | 20,839,610 | +0.28(+1.74%) |
Mar 26, 2012 | 16.11 | 16.12 | 15.77 | 15.99 | 12,433,433 | +0.21(+1.35%) |
Mar 23, 2012 | 15.67 | 15.92 | 15.53 | 15.78 | 13,310,153 | +0.15(+0.94%) |
Mar 22, 2012 | 15.86 | 15.90 | 15.52 | 15.63 | 16,465,681 | -0.41(-2.58%) |
Mar 21, 2012 | 16.26 | 16.36 | 16.03 | 16.04 | 12,198,986 | -0.19(-1.16%) |
Mar 20, 2012 | 16.32 | 16.32 | 16.11 | 16.23 | 14,543,749 | -0.29(-1.75%) |
Mar 19, 2012 | 16.58 | 16.65 | 16.44 | 16.52 | 11,849,789 | -0.02(-0.14%) |
Mar 16, 2012 | 16.63 | 16.91 | 16.54 | 16.55 | 19,148,956 | -0.02(-0.11%) |
Mar 15, 2012 | 16.58 | 16.67 | 16.36 | 16.56 | 17,004,182 | +0.02(+0.14%) |
Mar 14, 2012 | 16.76 | 16.90 | 16.47 | 16.54 | 13,890,819 | -0.30(-1.76%) |
Mar 13, 2012 | 16.75 | 16.85 | 16.51 | 16.84 | 18,651,504 | +0.15(+0.92%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.45 | 16.68 | 16,996,016 | -0.20(-1.19%) |
Mar 09, 2012 | 16.49 | 16.95 | 16.41 | 16.88 | 27,427,594 | +0.41(+2.48%) |
Mar 08, 2012 | 16.07 | 16.61 | 16.07 | 16.48 | 27,791,984 | +0.51(+3.22%) |
Mar 07, 2012 | 14.91 | 16.08 | 14.91 | 15.96 | 35,751,076 | +1.08(+7.27%) |
Mar 06, 2012 | 14.93 | 15.03 | 14.82 | 14.88 | 12,230,341 | -0.31(-2.02%) |
Mar 05, 2012 | 15.35 | 15.40 | 15.07 | 15.19 | 12,628,252 | -0.20(-1.27%) |
Mar 02, 2012 | 15.08 | 15.84 | 15.08 | 15.38 | 19,993,544 | +0.19(+1.25%) |
Mar 01, 2012 | 14.56 | 15.35 | 14.56 | 15.19 | 24,965,214 | +0.72(+4.94%) |
Feb 29, 2012 | 14.67 | 14.84 | 14.45 | 14.48 | 14,850,661 | -0.18(-1.21%) |
Feb 28, 2012 | 14.49 | 14.69 | 14.16 | 14.65 | 22,611,102 | +0.15(+1.06%) |
Feb 27, 2012 | 14.34 | 14.58 | 14.28 | 14.50 | 15,361,428 | +0.08(+0.57%) |
Feb 24, 2012 | 15.26 | 15.29 | 14.36 | 14.42 | 23,104,212 | -0.83(-5.47%) |
Feb 23, 2012 | 15.10 | 15.28 | 14.91 | 15.25 | 12,908,913 | +0.17(+1.14%) |
Feb 22, 2012 | 15.19 | 15.19 | 14.94 | 15.08 | 10,909,313 | -0.01(-0.08%) |
Feb 21, 2012 | 14.84 | 15.25 | 14.84 | 15.09 | 13,513,095 | +0.32(+2.16%) |
Feb 17, 2012 | 15.01 | 15.13 | 14.69 | 14.77 | 13,504,177 | -0.21(-1.42%) |
Feb 16, 2012 | 14.80 | 15.16 | 14.57 | 14.99 | 18,147,596 | +0.28(+1.93%) |
Feb 15, 2012 | 14.58 | 14.81 | 14.52 | 14.70 | 17,481,480 | +0.15(+1.02%) |
Feb 14, 2012 | 14.39 | 14.70 | 14.36 | 14.55 | 11,836,313 | +0.10(+0.70%) |
Feb 13, 2012 | 14.77 | 14.80 | 14.39 | 14.45 | 12,508,735 | -0.12(-0.85%) |
Feb 10, 2012 | 14.68 | 14.86 | 14.50 | 14.58 | 11,843,057 | -0.28(-1.90%) |
Feb 09, 2012 | 14.84 | 14.91 | 14.59 | 14.86 | 16,357,681 | +0.15(+1.00%) |
Feb 08, 2012 | 14.86 | 15.09 | 14.61 | 14.71 | 19,362,206 | -0.15(-0.99%) |
Feb 07, 2012 | 14.53 | 14.92 | 14.42 | 14.86 | 17,578,126 | +0.25(+1.73%) |
Feb 06, 2012 | 14.28 | 14.65 | 14.23 | 14.61 | 12,624,426 | +0.14(+0.93%) |
Feb 03, 2012 | 14.30 | 14.50 | 14.11 | 14.47 | 14,829,091 | +0.32(+2.28%) |
Feb 02, 2012 | 14.21 | 14.23 | 14.04 | 14.15 | 14,510,035 | +0.06(+0.42%) |