Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.24 | 13.43 | 13.20 | 13.35 | 4,593,579 | +0.16(+1.22%) |
Mar 29, 2012 | 12.98 | 13.22 | 12.93 | 13.19 | 3,758,786 | +0.10(+0.75%) |
Mar 28, 2012 | 13.20 | 13.24 | 12.95 | 13.09 | 3,554,440 | -0.10(-0.76%) |
Mar 27, 2012 | 12.97 | 13.36 | 12.93 | 13.19 | 7,727,408 | +0.25(+1.95%) |
Mar 26, 2012 | 12.78 | 12.98 | 12.76 | 12.94 | 3,562,727 | +0.25(+1.99%) |
Mar 23, 2012 | 12.72 | 12.72 | 12.60 | 12.69 | 1,935,271 | -0.01(-0.09%) |
Mar 22, 2012 | 12.61 | 12.70 | 12.51 | 12.70 | 1,591,321 | -0.00(-0.03%) |
Mar 21, 2012 | 12.65 | 12.77 | 12.59 | 12.70 | 1,907,733 | +0.06(+0.44%) |
Mar 20, 2012 | 12.79 | 12.84 | 12.58 | 12.65 | 3,192,367 | -0.22(-1.70%) |
Mar 19, 2012 | 12.87 | 12.93 | 12.77 | 12.87 | 2,166,296 | -0.03(-0.22%) |
Mar 16, 2012 | 12.92 | 12.95 | 12.80 | 12.89 | 3,437,020 | +0.00(+0.00%) |
Mar 15, 2012 | 12.82 | 12.90 | 12.74 | 12.89 | 1,513,962 | +0.09(+0.72%) |
Mar 14, 2012 | 12.94 | 13.00 | 12.75 | 12.80 | 2,335,046 | -0.15(-1.17%) |
Mar 13, 2012 | 12.75 | 12.97 | 12.75 | 12.95 | 2,180,703 | +0.29(+2.27%) |
Mar 12, 2012 | 12.67 | 12.69 | 12.58 | 12.67 | 1,511,961 | -0.00(-0.03%) |
Mar 09, 2012 | 12.57 | 12.75 | 12.55 | 12.67 | 1,866,294 | +0.11(+0.85%) |
Mar 08, 2012 | 12.58 | 12.62 | 12.49 | 12.56 | 1,713,411 | +0.08(+0.61%) |
Mar 07, 2012 | 12.31 | 12.50 | 12.27 | 12.49 | 3,167,180 | +0.21(+1.67%) |
Mar 06, 2012 | 12.26 | 12.32 | 12.19 | 12.28 | 4,236,226 | -0.16(-1.25%) |
Mar 05, 2012 | 12.48 | 12.49 | 12.34 | 12.44 | 3,074,853 | -0.10(-0.78%) |
Mar 02, 2012 | 12.59 | 12.71 | 12.50 | 12.54 | 3,226,601 | -0.05(-0.39%) |
Mar 01, 2012 | 12.52 | 12.66 | 12.46 | 12.59 | 2,357,323 | +0.11(+0.88%) |
Feb 29, 2012 | 12.63 | 12.67 | 12.44 | 12.48 | 3,147,368 | -0.12(-0.97%) |
Feb 28, 2012 | 12.51 | 12.62 | 12.46 | 12.60 | 5,034,753 | +0.08(+0.66%) |
Feb 27, 2012 | 12.45 | 12.61 | 12.35 | 12.52 | 2,081,950 | -0.04(-0.28%) |
Feb 24, 2012 | 12.57 | 12.68 | 12.53 | 12.55 | 2,361,113 | +0.05(+0.37%) |
Feb 23, 2012 | 12.50 | 12.53 | 12.33 | 12.51 | 2,053,230 | -0.02(-0.14%) |
Feb 22, 2012 | 12.50 | 12.65 | 12.50 | 12.52 | 2,402,984 | -0.05(-0.43%) |
Feb 21, 2012 | 12.56 | 12.64 | 12.51 | 12.58 | 2,897,843 | +0.02(+0.18%) |
Feb 17, 2012 | 12.66 | 12.70 | 12.41 | 12.55 | 4,959,542 | -0.01(-0.07%) |
Feb 16, 2012 | 12.22 | 12.59 | 12.20 | 12.56 | 4,347,678 | +0.33(+2.70%) |
Feb 15, 2012 | 12.32 | 12.32 | 12.16 | 12.23 | 2,564,102 | -0.04(-0.34%) |
Feb 14, 2012 | 12.26 | 12.30 | 12.18 | 12.28 | 2,992,502 | -0.02(-0.16%) |
Feb 13, 2012 | 12.33 | 12.33 | 12.18 | 12.30 | 2,393,722 | +0.07(+0.60%) |
Feb 10, 2012 | 12.19 | 12.24 | 12.14 | 12.22 | 3,126,991 | -0.11(-0.87%) |
Feb 09, 2012 | 12.21 | 12.35 | 12.19 | 12.33 | 2,934,978 | +0.14(+1.17%) |
Feb 08, 2012 | 12.22 | 12.33 | 12.18 | 12.19 | 2,746,907 | -0.05(-0.38%) |
Feb 07, 2012 | 12.15 | 12.26 | 12.13 | 12.23 | 3,599,917 | +0.00(+0.04%) |
Feb 06, 2012 | 12.18 | 12.32 | 12.18 | 12.23 | 3,066,138 | -0.05(-0.40%) |
Feb 03, 2012 | 12.26 | 12.37 | 12.22 | 12.28 | 5,411,984 | +0.19(+1.53%) |
Feb 02, 2012 | 12.22 | 12.25 | 12.09 | 12.09 | 4,763,551 | -0.12(-1.02%) |
Feb 01, 2012 | 12.31 | 12.37 | 12.20 | 12.22 | 6,875,907 | +0.08(+0.68%) |
Jan 31, 2012 | 12.17 | 12.26 | 12.05 | 12.14 | 3,674,486 | +0.05(+0.44%) |
Jan 30, 2012 | 11.94 | 12.13 | 11.90 | 12.08 | 5,216,948 | -0.05(-0.40%) |
Jan 27, 2012 | 12.15 | 12.26 | 12.05 | 12.13 | 6,562,893 | -0.07(-0.55%) |
Jan 26, 2012 | 12.28 | 12.34 | 12.12 | 12.20 | 5,678,911 | +0.00(+0.02%) |
Jan 25, 2012 | 12.09 | 12.23 | 12.00 | 12.20 | 6,932,247 | -0.01(-0.09%) |
Jan 24, 2012 | 12.18 | 12.31 | 12.11 | 12.21 | 5,212,713 | -0.07(-0.60%) |
Jan 23, 2012 | 12.35 | 12.37 | 12.19 | 12.28 | 4,863,699 | -0.06(-0.51%) |
Jan 20, 2012 | 12.15 | 12.36 | 12.15 | 12.34 | 7,770,263 | +0.10(+0.86%) |
Jan 19, 2012 | 11.90 | 12.37 | 11.87 | 12.24 | 8,956,310 | +0.30(+2.48%) |
Jan 18, 2012 | 12.07 | 12.09 | 11.67 | 11.94 | 20,760,716 | +1.18(+10.96%) |
Jan 17, 2012 | 10.89 | 11.00 | 10.71 | 10.76 | 3,975,623 | +0.03(+0.25%) |
Jan 13, 2012 | 10.68 | 10.77 | 10.61 | 10.73 | 3,638,572 | -0.01(-0.12%) |
Jan 12, 2012 | 10.71 | 10.78 | 10.56 | 10.75 | 3,568,524 | +0.08(+0.79%) |
Jan 11, 2012 | 10.67 | 10.72 | 10.62 | 10.66 | 3,232,693 | -0.03(-0.31%) |
Jan 10, 2012 | 10.59 | 10.75 | 10.59 | 10.70 | 3,250,414 | +0.21(+2.04%) |
Jan 09, 2012 | 10.38 | 10.57 | 10.37 | 10.48 | 4,621,495 | +0.18(+1.71%) |
Jan 06, 2012 | 10.28 | 10.36 | 10.24 | 10.31 | 3,804,032 | +0.00(+0.04%) |
Jan 05, 2012 | 10.14 | 10.33 | 10.03 | 10.30 | 5,882,932 | +0.09(+0.85%) |