Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.65 | 13.67 | 13.28 | 13.37 | 6,439,123 | -0.19(-1.43%) |
Mar 29, 2012 | 13.83 | 13.89 | 13.28 | 13.57 | 11,457,759 | -0.46(-3.27%) |
Mar 28, 2012 | 13.92 | 14.09 | 13.77 | 14.03 | 6,651,307 | +0.12(+0.89%) |
Mar 27, 2012 | 13.71 | 14.39 | 13.71 | 13.90 | 15,225,175 | +0.30(+2.20%) |
Mar 26, 2012 | 13.76 | 13.83 | 13.32 | 13.60 | 6,936,657 | +0.00(+0.00%) |
Mar 23, 2012 | 13.15 | 13.69 | 12.91 | 13.60 | 13,618,693 | +0.01(+0.06%) |
Mar 22, 2012 | 13.78 | 13.80 | 13.53 | 13.60 | 5,748,449 | -0.28(-2.03%) |
Mar 21, 2012 | 13.94 | 14.15 | 13.77 | 13.88 | 4,405,458 | +0.00(+0.00%) |
Mar 20, 2012 | 13.88 | 14.04 | 13.66 | 13.88 | 6,748,538 | -0.17(-1.19%) |
Mar 19, 2012 | 14.12 | 14.33 | 13.82 | 14.04 | 7,394,398 | -0.09(-0.62%) |
Mar 16, 2012 | 14.43 | 14.50 | 14.03 | 14.13 | 9,058,732 | -0.26(-1.78%) |
Mar 15, 2012 | 13.93 | 14.44 | 13.83 | 14.39 | 8,721,618 | +0.43(+3.10%) |
Mar 14, 2012 | 14.02 | 14.19 | 13.84 | 13.96 | 7,276,548 | -0.10(-0.69%) |
Mar 13, 2012 | 13.90 | 14.15 | 13.86 | 14.05 | 11,110,739 | +0.24(+1.72%) |
Mar 12, 2012 | 13.70 | 14.06 | 13.63 | 13.82 | 10,998,866 | +0.18(+1.29%) |
Mar 09, 2012 | 13.18 | 13.83 | 13.08 | 13.64 | 23,749,182 | +0.80(+6.25%) |
Mar 08, 2012 | 12.48 | 12.92 | 12.30 | 12.84 | 15,772,251 | +0.50(+4.07%) |
Mar 07, 2012 | 11.92 | 12.42 | 11.92 | 12.33 | 11,863,212 | +0.47(+3.94%) |
Mar 06, 2012 | 12.17 | 12.18 | 11.86 | 11.87 | 7,778,275 | -0.44(-3.58%) |
Mar 05, 2012 | 12.26 | 12.46 | 12.14 | 12.31 | 3,423,435 | +0.03(+0.21%) |
Mar 02, 2012 | 12.46 | 12.53 | 12.24 | 12.28 | 3,802,373 | -0.21(-1.69%) |
Mar 01, 2012 | 12.73 | 12.85 | 12.40 | 12.49 | 5,101,967 | -0.15(-1.19%) |
Feb 29, 2012 | 12.30 | 12.82 | 12.26 | 12.64 | 9,283,742 | +0.40(+3.24%) |
Feb 28, 2012 | 12.48 | 12.54 | 12.19 | 12.25 | 8,465,694 | -0.31(-2.46%) |
Feb 27, 2012 | 12.26 | 12.68 | 12.18 | 12.55 | 7,043,478 | +0.23(+1.86%) |
Feb 24, 2012 | 12.49 | 12.64 | 12.23 | 12.33 | 4,125,090 | -0.16(-1.27%) |
Feb 23, 2012 | 12.26 | 12.59 | 12.20 | 12.48 | 6,729,220 | +0.20(+1.65%) |
Feb 22, 2012 | 12.28 | 12.48 | 12.14 | 12.28 | 10,919,672 | -0.01(-0.07%) |
Feb 21, 2012 | 12.70 | 12.78 | 12.23 | 12.29 | 6,608,442 | -0.34(-2.72%) |
Feb 17, 2012 | 12.78 | 12.89 | 12.55 | 12.63 | 4,617,872 | -0.12(-0.97%) |
Feb 16, 2012 | 12.86 | 12.96 | 12.63 | 12.76 | 9,678,925 | -0.05(-0.41%) |
Feb 15, 2012 | 12.91 | 13.02 | 12.71 | 12.81 | 13,712,943 | -0.03(-0.21%) |
Feb 14, 2012 | 12.77 | 12.92 | 12.56 | 12.84 | 9,642,464 | -0.15(-1.15%) |
Feb 13, 2012 | 12.78 | 13.00 | 12.68 | 12.99 | 7,909,639 | +0.35(+2.79%) |
Feb 10, 2012 | 12.67 | 12.76 | 12.53 | 12.63 | 5,330,999 | -0.16(-1.24%) |
Feb 09, 2012 | 12.82 | 12.97 | 12.63 | 12.79 | 8,524,948 | +0.02(+0.14%) |
Feb 08, 2012 | 12.63 | 12.83 | 12.48 | 12.78 | 7,570,069 | +0.15(+1.17%) |
Feb 07, 2012 | 12.63 | 12.78 | 12.51 | 12.63 | 4,471,585 | -0.08(-0.62%) |
Feb 06, 2012 | 12.90 | 13.00 | 12.53 | 12.71 | 7,634,696 | -0.18(-1.43%) |
Feb 03, 2012 | 12.61 | 13.01 | 12.61 | 12.89 | 12,998,732 | +0.47(+3.82%) |
Feb 02, 2012 | 12.39 | 12.53 | 12.29 | 12.42 | 4,496,926 | +0.03(+0.21%) |
Feb 01, 2012 | 12.30 | 12.55 | 12.19 | 12.39 | 6,464,905 | +0.15(+1.22%) |
Jan 31, 2012 | 12.28 | 12.57 | 12.00 | 12.24 | 9,360,482 | -0.14(-1.14%) |
Jan 30, 2012 | 12.51 | 12.51 | 12.20 | 12.38 | 8,115,830 | -0.27(-2.15%) |
Jan 27, 2012 | 12.50 | 12.94 | 12.37 | 12.65 | 12,763,217 | +0.24(+1.91%) |
Jan 26, 2012 | 12.79 | 12.93 | 12.35 | 12.42 | 11,282,413 | -0.33(-2.55%) |
Jan 25, 2012 | 12.49 | 12.79 | 12.32 | 12.74 | 14,110,881 | +0.21(+1.68%) |
Jan 24, 2012 | 12.10 | 12.55 | 12.03 | 12.53 | 10,372,801 | +0.32(+2.59%) |
Jan 23, 2012 | 12.16 | 12.50 | 12.12 | 12.21 | 8,546,014 | +0.06(+0.51%) |
Jan 20, 2012 | 12.36 | 12.40 | 12.01 | 12.15 | 6,335,074 | -0.20(-1.64%) |
Jan 19, 2012 | 12.28 | 12.37 | 12.07 | 12.36 | 8,926,870 | -0.06(-0.50%) |
Jan 18, 2012 | 12.11 | 12.56 | 12.01 | 12.42 | 13,978,911 | +0.33(+2.69%) |
Jan 17, 2012 | 12.34 | 12.42 | 12.01 | 12.09 | 8,984,876 | -0.14(-1.15%) |
Jan 13, 2012 | 12.36 | 12.36 | 11.95 | 12.23 | 7,695,036 | -0.29(-2.32%) |
Jan 12, 2012 | 12.49 | 12.54 | 12.18 | 12.52 | 8,757,408 | +0.10(+0.78%) |
Jan 11, 2012 | 11.88 | 12.45 | 11.83 | 12.43 | 15,430,336 | +0.57(+4.82%) |
Jan 10, 2012 | 11.60 | 11.85 | 11.60 | 11.85 | 10,247,130 | +0.46(+4.01%) |
Jan 09, 2012 | 11.50 | 11.59 | 11.30 | 11.40 | 7,910,149 | -0.02(-0.15%) |
Jan 06, 2012 | 11.78 | 11.93 | 11.38 | 11.41 | 10,651,879 | -0.33(-2.84%) |
Jan 05, 2012 | 11.44 | 11.77 | 11.36 | 11.75 | 10,935,747 | +0.21(+1.83%) |