Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.97 | 15.11 | 14.47 | 14.61 | 13,203,909 | -0.25(-1.67%) |
Apr 27, 2012 | 14.72 | 14.91 | 14.59 | 14.85 | 12,284,587 | +0.33(+2.24%) |
Apr 26, 2012 | 14.22 | 14.55 | 14.14 | 14.53 | 9,019,297 | +0.24(+1.70%) |
Apr 25, 2012 | 14.29 | 14.34 | 13.87 | 14.29 | 12,720,315 | +0.14(+0.96%) |
Apr 24, 2012 | 14.02 | 14.28 | 13.93 | 14.15 | 12,708,748 | +0.18(+1.31%) |
Apr 23, 2012 | 13.83 | 14.01 | 13.63 | 13.97 | 10,450,095 | -0.08(-0.55%) |
Apr 20, 2012 | 14.26 | 14.33 | 14.02 | 14.04 | 10,849,047 | -0.09(-0.63%) |
Apr 19, 2012 | 14.12 | 14.34 | 13.99 | 14.13 | 11,659,021 | +0.01(+0.08%) |
Apr 18, 2012 | 14.15 | 14.23 | 13.91 | 14.12 | 12,482,099 | -0.12(-0.83%) |
Apr 17, 2012 | 14.19 | 14.42 | 14.00 | 14.24 | 19,958,808 | +0.43(+3.08%) |
Apr 16, 2012 | 14.23 | 14.26 | 13.79 | 13.81 | 19,004,846 | -0.46(-3.23%) |
Apr 13, 2012 | 14.59 | 14.64 | 14.26 | 14.28 | 14,354,789 | -0.47(-3.17%) |
Apr 12, 2012 | 14.11 | 14.86 | 14.10 | 14.74 | 15,537,686 | +0.67(+4.79%) |
Apr 11, 2012 | 14.19 | 14.37 | 14.04 | 14.07 | 14,674,546 | +0.11(+0.80%) |
Apr 10, 2012 | 14.85 | 14.85 | 13.95 | 13.96 | 24,772,256 | -0.66(-4.49%) |
Apr 09, 2012 | 14.52 | 14.81 | 14.42 | 14.61 | 9,635,723 | -0.14(-0.92%) |
Apr 05, 2012 | 14.85 | 15.03 | 14.57 | 14.75 | 18,231,508 | -0.20(-1.31%) |
Apr 04, 2012 | 15.07 | 15.35 | 14.85 | 14.94 | 18,334,254 | -0.08(-0.51%) |
Apr 03, 2012 | 15.55 | 15.55 | 14.81 | 15.02 | 26,789,532 | -0.55(-3.53%) |
Apr 02, 2012 | 15.17 | 15.69 | 15.01 | 15.57 | 14,037,560 | +0.33(+2.17%) |
Mar 30, 2012 | 15.82 | 15.96 | 14.91 | 15.24 | 28,418,754 | -0.52(-3.30%) |
Mar 29, 2012 | 16.00 | 16.00 | 15.42 | 15.76 | 19,689,346 | -0.40(-2.45%) |
Mar 28, 2012 | 16.22 | 16.37 | 15.92 | 16.16 | 18,873,300 | -0.12(-0.73%) |
Mar 27, 2012 | 15.98 | 16.47 | 15.91 | 16.27 | 20,832,624 | +0.28(+1.74%) |
Mar 26, 2012 | 16.11 | 16.13 | 15.77 | 16.00 | 12,429,265 | +0.21(+1.35%) |
Mar 23, 2012 | 15.68 | 15.92 | 15.53 | 15.78 | 13,305,691 | +0.15(+0.95%) |
Mar 22, 2012 | 15.87 | 15.91 | 15.52 | 15.64 | 16,460,161 | -0.41(-2.58%) |
Mar 21, 2012 | 16.26 | 16.37 | 16.03 | 16.05 | 12,194,897 | -0.19(-1.17%) |
Mar 20, 2012 | 16.33 | 16.33 | 16.12 | 16.24 | 14,538,873 | -0.29(-1.75%) |
Mar 19, 2012 | 16.58 | 16.66 | 16.45 | 16.53 | 11,845,816 | -0.02(-0.14%) |
Mar 16, 2012 | 16.63 | 16.91 | 16.55 | 16.55 | 19,142,536 | -0.02(-0.11%) |
Mar 15, 2012 | 16.58 | 16.68 | 16.36 | 16.57 | 16,998,482 | +0.02(+0.14%) |
Mar 14, 2012 | 16.77 | 16.91 | 16.47 | 16.55 | 13,886,162 | -0.30(-1.76%) |
Mar 13, 2012 | 16.76 | 16.85 | 16.52 | 16.84 | 18,645,250 | +0.15(+0.92%) |
Mar 12, 2012 | 16.82 | 16.86 | 16.46 | 16.69 | 16,990,318 | -0.20(-1.19%) |
Mar 09, 2012 | 16.50 | 16.96 | 16.42 | 16.89 | 27,418,398 | +0.41(+2.48%) |
Mar 08, 2012 | 16.08 | 16.61 | 16.08 | 16.48 | 27,782,666 | +0.51(+3.22%) |
Mar 07, 2012 | 14.92 | 16.08 | 14.91 | 15.97 | 35,739,092 | +1.08(+7.27%) |
Mar 06, 2012 | 14.93 | 15.04 | 14.82 | 14.88 | 12,226,240 | -0.31(-2.02%) |
Mar 05, 2012 | 15.36 | 15.40 | 15.08 | 15.19 | 12,624,018 | -0.20(-1.27%) |
Mar 02, 2012 | 15.09 | 15.85 | 15.09 | 15.39 | 19,986,842 | +0.19(+1.24%) |
Mar 01, 2012 | 14.56 | 15.36 | 14.56 | 15.20 | 24,956,844 | +0.72(+4.94%) |
Feb 29, 2012 | 14.68 | 14.84 | 14.46 | 14.48 | 14,845,682 | -0.18(-1.21%) |
Feb 28, 2012 | 14.50 | 14.69 | 14.16 | 14.66 | 22,603,522 | +0.15(+1.06%) |
Feb 27, 2012 | 14.34 | 14.59 | 14.28 | 14.51 | 15,356,278 | +0.08(+0.57%) |
Feb 24, 2012 | 15.26 | 15.29 | 14.36 | 14.42 | 23,096,466 | -0.83(-5.47%) |
Feb 23, 2012 | 15.11 | 15.28 | 14.91 | 15.26 | 12,904,585 | +0.17(+1.14%) |
Feb 22, 2012 | 15.19 | 15.20 | 14.94 | 15.09 | 10,905,655 | -0.01(-0.08%) |
Feb 21, 2012 | 14.85 | 15.25 | 14.85 | 15.10 | 13,508,565 | +0.32(+2.16%) |
Feb 17, 2012 | 15.01 | 15.13 | 14.69 | 14.78 | 13,499,650 | -0.21(-1.42%) |
Feb 16, 2012 | 14.81 | 15.17 | 14.58 | 14.99 | 18,141,512 | +0.28(+1.93%) |
Feb 15, 2012 | 14.58 | 14.82 | 14.52 | 14.71 | 17,475,620 | +0.15(+1.02%) |
Feb 14, 2012 | 14.39 | 14.70 | 14.37 | 14.56 | 11,832,345 | +0.10(+0.70%) |
Feb 13, 2012 | 14.77 | 14.81 | 14.39 | 14.46 | 12,504,541 | -0.12(-0.85%) |
Feb 10, 2012 | 14.68 | 14.86 | 14.50 | 14.58 | 11,839,085 | -0.28(-1.90%) |
Feb 09, 2012 | 14.85 | 14.92 | 14.59 | 14.86 | 16,352,196 | +0.15(+1.00%) |
Feb 08, 2012 | 14.86 | 15.09 | 14.62 | 14.72 | 19,355,712 | -0.15(-0.99%) |
Feb 07, 2012 | 14.54 | 14.92 | 14.43 | 14.86 | 17,572,232 | +0.25(+1.73%) |
Feb 06, 2012 | 14.28 | 14.66 | 14.23 | 14.61 | 12,620,192 | +0.14(+0.93%) |
Feb 03, 2012 | 14.30 | 14.51 | 14.11 | 14.48 | 14,824,118 | +0.32(+2.28%) |
Feb 02, 2012 | 14.22 | 14.23 | 14.05 | 14.15 | 14,505,169 | +0.06(+0.42%) |