Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.74 | 14.74 | 14.39 | 14.40 | 1,729,240 | -0.22(-1.47%) |
Mar 29, 2012 | 14.70 | 14.70 | 14.33 | 14.62 | 902,338 | -0.22(-1.45%) |
Mar 28, 2012 | 14.70 | 14.88 | 14.62 | 14.83 | 1,564,589 | +0.13(+0.87%) |
Mar 27, 2012 | 14.55 | 14.99 | 14.55 | 14.70 | 3,863,580 | +0.27(+1.90%) |
Mar 26, 2012 | 14.55 | 14.59 | 14.22 | 14.43 | 2,292,670 | +0.09(+0.60%) |
Mar 23, 2012 | 14.14 | 14.46 | 13.90 | 14.34 | 2,696,450 | -0.16(-1.08%) |
Mar 22, 2012 | 14.58 | 14.61 | 14.36 | 14.50 | 1,246,060 | -0.21(-1.40%) |
Mar 21, 2012 | 14.71 | 14.91 | 14.61 | 14.71 | 2,433,962 | +0.10(+0.67%) |
Mar 20, 2012 | 14.75 | 14.75 | 14.42 | 14.61 | 3,807,216 | -0.15(-0.99%) |
Mar 19, 2012 | 14.91 | 15.06 | 14.64 | 14.75 | 3,884,956 | -0.11(-0.72%) |
Mar 16, 2012 | 15.13 | 15.13 | 14.81 | 14.86 | 2,948,373 | -0.16(-1.04%) |
Mar 15, 2012 | 14.75 | 15.06 | 14.60 | 15.02 | 2,993,238 | +0.34(+2.33%) |
Mar 14, 2012 | 14.80 | 14.92 | 14.61 | 14.68 | 1,220,258 | -0.11(-0.73%) |
Mar 13, 2012 | 14.39 | 14.80 | 14.39 | 14.78 | 3,122,014 | +0.49(+3.42%) |
Mar 12, 2012 | 14.32 | 14.40 | 14.23 | 14.30 | 914,290 | +0.06(+0.41%) |
Mar 09, 2012 | 13.94 | 14.41 | 13.94 | 14.24 | 2,051,151 | +0.39(+2.82%) |
Mar 08, 2012 | 13.55 | 13.90 | 13.50 | 13.85 | 797,170 | +0.41(+3.05%) |
Mar 07, 2012 | 13.06 | 13.47 | 13.04 | 13.44 | 686,060 | +0.48(+3.70%) |
Mar 06, 2012 | 13.19 | 13.19 | 12.91 | 12.96 | 1,344,443 | -0.40(-3.00%) |
Mar 05, 2012 | 13.29 | 13.53 | 13.22 | 13.36 | 2,256,500 | +0.01(+0.07%) |
Mar 02, 2012 | 13.48 | 13.60 | 13.31 | 13.35 | 861,320 | -0.22(-1.66%) |
Mar 01, 2012 | 13.67 | 13.82 | 13.49 | 13.57 | 1,235,648 | -0.05(-0.36%) |
Feb 29, 2012 | 13.38 | 13.83 | 13.38 | 13.62 | 3,605,048 | +0.28(+2.12%) |
Feb 28, 2012 | 13.58 | 13.58 | 13.27 | 13.34 | 1,720,307 | -0.18(-1.30%) |
Feb 27, 2012 | 13.21 | 13.62 | 13.18 | 13.51 | 1,563,960 | +0.17(+1.24%) |
Feb 24, 2012 | 13.57 | 13.66 | 13.33 | 13.35 | 1,238,657 | -0.21(-1.58%) |
Feb 23, 2012 | 13.34 | 13.61 | 13.25 | 13.56 | 1,528,536 | +0.24(+1.83%) |
Feb 22, 2012 | 13.49 | 13.68 | 13.27 | 13.32 | 3,230,130 | -0.31(-2.29%) |
Feb 21, 2012 | 13.99 | 14.04 | 13.56 | 13.63 | 1,578,692 | -0.24(-1.76%) |
Feb 17, 2012 | 13.95 | 14.00 | 13.84 | 13.88 | 1,789,648 | -0.01(-0.07%) |
Feb 16, 2012 | 13.89 | 14.01 | 13.80 | 13.89 | 3,583,484 | -0.04(-0.28%) |
Feb 15, 2012 | 14.05 | 14.18 | 13.87 | 13.92 | 2,660,533 | -0.05(-0.35%) |
Feb 14, 2012 | 13.99 | 14.03 | 13.83 | 13.97 | 1,053,436 | -0.16(-1.11%) |
Feb 13, 2012 | 13.96 | 14.16 | 13.87 | 14.13 | 1,075,589 | +0.31(+2.26%) |
Feb 10, 2012 | 13.82 | 13.93 | 13.74 | 13.82 | 896,201 | -0.21(-1.53%) |
Feb 09, 2012 | 13.88 | 14.06 | 13.78 | 14.03 | 909,533 | +0.20(+1.41%) |
Feb 08, 2012 | 13.79 | 13.86 | 13.62 | 13.84 | 930,088 | +0.06(+0.43%) |
Feb 07, 2012 | 13.70 | 13.91 | 13.65 | 13.78 | 930,528 | +0.04(+0.28%) |
Feb 06, 2012 | 13.80 | 13.94 | 13.66 | 13.74 | 1,062,830 | -0.16(-1.13%) |
Feb 03, 2012 | 13.42 | 13.93 | 13.42 | 13.89 | 2,116,187 | +0.70(+5.33%) |
Feb 02, 2012 | 13.10 | 13.25 | 13.04 | 13.19 | 1,664,659 | +0.08(+0.60%) |
Feb 01, 2012 | 12.98 | 13.13 | 12.81 | 13.11 | 2,887,967 | +0.35(+2.76%) |
Jan 31, 2012 | 13.07 | 13.19 | 12.70 | 12.76 | 2,100,573 | -0.25(-1.95%) |
Jan 30, 2012 | 13.08 | 13.08 | 12.89 | 13.02 | 1,062,231 | -0.21(-1.55%) |
Jan 27, 2012 | 13.04 | 13.28 | 13.01 | 13.22 | 2,037,771 | +0.08(+0.59%) |
Jan 26, 2012 | 13.54 | 13.60 | 13.09 | 13.14 | 1,601,918 | -0.27(-2.04%) |
Jan 25, 2012 | 13.09 | 13.50 | 13.05 | 13.42 | 2,287,056 | +0.28(+2.16%) |
Jan 24, 2012 | 12.88 | 13.17 | 12.74 | 13.13 | 2,374,836 | +0.21(+1.66%) |
Jan 23, 2012 | 13.04 | 13.23 | 12.87 | 12.92 | 2,983,377 | -0.17(-1.27%) |
Jan 20, 2012 | 13.33 | 13.33 | 13.03 | 13.08 | 1,610,625 | -0.28(-2.12%) |
Jan 19, 2012 | 13.37 | 13.42 | 13.19 | 13.37 | 2,717,646 | +0.01(+0.07%) |
Jan 18, 2012 | 12.82 | 13.40 | 12.77 | 13.36 | 3,232,752 | +0.52(+4.03%) |
Jan 17, 2012 | 13.11 | 13.12 | 12.74 | 12.84 | 2,247,783 | -0.08(-0.60%) |
Jan 13, 2012 | 12.86 | 12.96 | 12.64 | 12.92 | 3,053,053 | -0.07(-0.53%) |
Jan 12, 2012 | 12.98 | 13.04 | 12.74 | 12.99 | 1,637,217 | +0.03(+0.23%) |
Jan 11, 2012 | 12.60 | 13.05 | 12.59 | 12.96 | 3,166,787 | +0.43(+3.43%) |
Jan 10, 2012 | 12.47 | 12.61 | 12.39 | 12.53 | 1,277,321 | +0.26(+2.15%) |
Jan 09, 2012 | 12.19 | 12.35 | 12.14 | 12.26 | 1,472,835 | +0.09(+0.72%) |
Jan 06, 2012 | 12.29 | 12.40 | 12.13 | 12.18 | 2,154,595 | -0.12(-0.95%) |
Jan 05, 2012 | 11.96 | 12.29 | 11.78 | 12.29 | 942,972 | +0.31(+2.61%) |