Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.08 | 13.39 | 12.97 | 13.27 | 3,386,466 | +0.25(+1.92%) |
Mar 29, 2012 | 12.99 | 13.06 | 12.88 | 13.02 | 2,612,628 | -0.09(-0.70%) |
Mar 28, 2012 | 12.90 | 13.18 | 12.87 | 13.11 | 3,937,249 | +0.12(+0.96%) |
Mar 27, 2012 | 13.06 | 13.29 | 12.96 | 12.98 | 4,303,050 | -0.05(-0.38%) |
Mar 26, 2012 | 12.87 | 13.08 | 12.78 | 13.03 | 4,268,166 | +0.26(+2.02%) |
Mar 23, 2012 | 12.98 | 12.98 | 12.76 | 12.78 | 2,369,891 | -0.16(-1.22%) |
Mar 22, 2012 | 12.73 | 13.03 | 12.59 | 12.93 | 3,548,371 | +0.01(+0.06%) |
Mar 21, 2012 | 12.89 | 13.04 | 12.82 | 12.93 | 3,828,191 | +0.12(+0.98%) |
Mar 20, 2012 | 12.69 | 12.94 | 12.56 | 12.80 | 3,000,128 | +0.02(+0.13%) |
Mar 19, 2012 | 12.68 | 13.04 | 12.66 | 12.78 | 4,675,381 | +0.05(+0.39%) |
Mar 16, 2012 | 12.68 | 12.88 | 12.63 | 12.73 | 4,905,035 | -0.03(-0.26%) |
Mar 15, 2012 | 12.78 | 12.78 | 12.58 | 12.77 | 3,382,910 | +0.04(+0.33%) |
Mar 14, 2012 | 12.77 | 12.79 | 12.60 | 12.73 | 4,093,246 | -0.05(-0.39%) |
Mar 13, 2012 | 12.57 | 12.84 | 12.40 | 12.78 | 5,365,508 | +0.14(+1.12%) |
Mar 12, 2012 | 12.58 | 12.74 | 12.57 | 12.63 | 2,951,833 | +0.05(+0.40%) |
Mar 09, 2012 | 12.69 | 12.69 | 12.44 | 12.58 | 2,969,908 | +0.02(+0.13%) |
Mar 08, 2012 | 12.53 | 12.70 | 12.46 | 12.57 | 4,286,630 | +0.17(+1.34%) |
Mar 07, 2012 | 12.23 | 12.54 | 12.19 | 12.40 | 4,533,838 | +0.32(+2.62%) |
Mar 06, 2012 | 12.48 | 12.48 | 12.06 | 12.09 | 9,761,558 | -0.51(-4.03%) |
Mar 05, 2012 | 12.73 | 12.73 | 12.51 | 12.59 | 3,577,139 | -0.13(-1.05%) |
Mar 02, 2012 | 12.92 | 12.92 | 12.58 | 12.73 | 19,231,270 | -0.37(-2.80%) |
Mar 01, 2012 | 13.07 | 13.23 | 12.98 | 13.09 | 4,198,493 | +0.09(+0.70%) |
Feb 29, 2012 | 13.07 | 13.14 | 12.99 | 13.00 | 1,881,216 | -0.07(-0.57%) |
Feb 28, 2012 | 13.18 | 13.23 | 13.03 | 13.08 | 2,518,513 | -0.07(-0.57%) |
Feb 27, 2012 | 13.14 | 13.28 | 12.97 | 13.15 | 3,329,965 | -0.15(-1.13%) |
Feb 24, 2012 | 13.07 | 13.31 | 12.94 | 13.30 | 2,794,148 | +0.31(+2.37%) |
Feb 23, 2012 | 13.03 | 13.07 | 12.78 | 12.99 | 3,087,160 | -0.02(-0.19%) |
Feb 22, 2012 | 13.16 | 13.20 | 12.91 | 13.02 | 2,579,428 | +0.02(+0.13%) |
Feb 21, 2012 | 13.32 | 13.32 | 12.82 | 13.00 | 2,502,863 | -0.29(-2.19%) |
Feb 17, 2012 | 13.40 | 13.44 | 13.17 | 13.29 | 1,573,059 | +0.01(+0.06%) |
Feb 16, 2012 | 12.90 | 13.34 | 12.88 | 13.28 | 2,916,874 | +0.34(+2.64%) |
Feb 15, 2012 | 13.09 | 13.13 | 12.84 | 12.94 | 2,868,109 | -0.01(-0.06%) |
Feb 14, 2012 | 13.34 | 13.38 | 12.86 | 12.95 | 3,005,991 | -0.45(-3.35%) |
Feb 13, 2012 | 13.56 | 13.59 | 13.24 | 13.40 | 1,771,386 | +0.05(+0.37%) |
Feb 10, 2012 | 13.66 | 13.75 | 13.32 | 13.35 | 2,613,791 | -0.46(-3.32%) |
Feb 09, 2012 | 13.69 | 13.90 | 13.64 | 13.81 | 3,703,689 | +0.18(+1.34%) |
Feb 08, 2012 | 13.91 | 13.91 | 13.50 | 13.63 | 2,270,660 | -0.27(-1.92%) |
Feb 07, 2012 | 13.96 | 14.08 | 13.81 | 13.89 | 2,240,023 | -0.09(-0.65%) |
Feb 06, 2012 | 13.92 | 14.07 | 13.73 | 13.98 | 1,917,574 | -0.01(-0.06%) |
Feb 03, 2012 | 14.07 | 14.36 | 13.96 | 13.99 | 3,806,815 | +0.11(+0.78%) |
Feb 02, 2012 | 14.08 | 14.09 | 13.15 | 13.88 | 15,239,309 | +0.03(+0.24%) |
Feb 01, 2012 | 13.32 | 14.00 | 13.29 | 13.85 | 4,614,109 | +0.69(+5.25%) |
Jan 31, 2012 | 13.26 | 13.32 | 13.06 | 13.16 | 2,155,140 | -0.04(-0.32%) |
Jan 30, 2012 | 12.73 | 13.28 | 12.66 | 13.20 | 2,128,303 | +0.24(+1.86%) |
Jan 27, 2012 | 12.90 | 13.13 | 12.88 | 12.96 | 2,259,025 | -0.02(-0.19%) |
Jan 26, 2012 | 13.27 | 13.32 | 12.92 | 12.98 | 1,949,211 | -0.13(-1.02%) |
Jan 25, 2012 | 13.29 | 13.52 | 13.10 | 13.12 | 4,867,695 | -0.27(-2.05%) |
Jan 24, 2012 | 12.98 | 13.46 | 12.93 | 13.39 | 3,598,185 | +0.22(+1.64%) |
Jan 23, 2012 | 13.24 | 13.32 | 13.09 | 13.18 | 2,187,030 | -0.07(-0.57%) |
Jan 20, 2012 | 13.05 | 13.31 | 12.96 | 13.25 | 2,669,090 | +0.19(+1.47%) |
Jan 19, 2012 | 12.95 | 13.18 | 12.90 | 13.06 | 1,897,714 | +0.20(+1.55%) |
Jan 18, 2012 | 12.83 | 13.04 | 12.80 | 12.86 | 2,068,508 | +0.07(+0.52%) |
Jan 17, 2012 | 12.63 | 12.99 | 12.56 | 12.79 | 2,181,513 | +0.05(+0.39%) |
Jan 13, 2012 | 12.64 | 12.79 | 12.38 | 12.74 | 1,760,652 | +0.00(+0.00%) |
Jan 12, 2012 | 13.08 | 13.11 | 12.66 | 12.74 | 2,014,822 | -0.23(-1.80%) |
Jan 11, 2012 | 12.68 | 13.07 | 12.58 | 12.98 | 2,110,191 | +0.12(+0.97%) |
Jan 10, 2012 | 12.82 | 13.19 | 12.59 | 12.85 | 4,168,035 | +0.32(+2.52%) |
Jan 09, 2012 | 12.39 | 12.89 | 12.33 | 12.53 | 4,341,876 | +0.13(+1.07%) |
Jan 06, 2012 | 12.09 | 12.43 | 12.09 | 12.40 | 2,053,125 | +0.26(+2.12%) |
Jan 05, 2012 | 11.92 | 12.19 | 11.74 | 12.14 | 1,868,978 | +0.11(+0.90%) |