Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.62 | 14.62 | 14.00 | 14.03 | 1,225,567 | -0.44(-3.05%) |
Mar 29, 2012 | 14.62 | 14.62 | 14.10 | 14.47 | 1,226,067 | -0.33(-2.21%) |
Mar 28, 2012 | 14.35 | 14.81 | 14.34 | 14.80 | 2,026,898 | +0.43(+2.99%) |
Mar 27, 2012 | 14.02 | 14.79 | 14.02 | 14.37 | 2,240,836 | +0.48(+3.45%) |
Mar 26, 2012 | 14.23 | 14.37 | 13.67 | 13.89 | 1,396,894 | -0.13(-0.89%) |
Mar 23, 2012 | 13.38 | 14.43 | 13.32 | 14.01 | 2,429,899 | +0.08(+0.59%) |
Mar 22, 2012 | 14.19 | 14.23 | 13.77 | 13.93 | 1,574,142 | -0.46(-3.21%) |
Mar 21, 2012 | 14.39 | 14.61 | 14.21 | 14.39 | 1,540,112 | +0.12(+0.84%) |
Mar 20, 2012 | 14.33 | 14.41 | 14.05 | 14.28 | 1,902,447 | -0.24(-1.69%) |
Mar 19, 2012 | 14.30 | 14.66 | 14.17 | 14.52 | 1,796,591 | +0.26(+1.79%) |
Mar 16, 2012 | 14.51 | 14.64 | 14.15 | 14.26 | 3,242,452 | -0.22(-1.50%) |
Mar 15, 2012 | 13.98 | 14.57 | 13.85 | 14.48 | 1,445,199 | +0.53(+3.78%) |
Mar 14, 2012 | 14.19 | 14.31 | 13.92 | 13.95 | 1,286,336 | -0.24(-1.72%) |
Mar 13, 2012 | 13.71 | 14.22 | 13.61 | 14.20 | 1,620,316 | +0.60(+4.40%) |
Mar 12, 2012 | 13.73 | 13.89 | 13.54 | 13.60 | 1,123,051 | -0.07(-0.48%) |
Mar 09, 2012 | 13.35 | 13.98 | 13.32 | 13.67 | 1,763,808 | +0.34(+2.53%) |
Mar 08, 2012 | 12.96 | 13.37 | 12.84 | 13.33 | 1,716,821 | +0.44(+3.42%) |
Mar 07, 2012 | 12.55 | 12.93 | 12.53 | 12.89 | 1,431,854 | +0.44(+3.54%) |
Mar 06, 2012 | 12.74 | 12.77 | 12.36 | 12.45 | 1,992,062 | -0.51(-3.91%) |
Mar 05, 2012 | 12.84 | 13.18 | 12.77 | 12.95 | 1,132,354 | +0.05(+0.42%) |
Mar 02, 2012 | 13.17 | 13.18 | 12.80 | 12.90 | 1,262,097 | -0.27(-2.02%) |
Mar 01, 2012 | 13.39 | 13.61 | 13.11 | 13.17 | 2,030,800 | -0.21(-1.55%) |
Feb 29, 2012 | 12.99 | 13.48 | 12.93 | 13.37 | 2,281,724 | +0.46(+3.58%) |
Feb 28, 2012 | 13.07 | 13.09 | 12.77 | 12.91 | 1,366,657 | -0.14(-1.04%) |
Feb 27, 2012 | 13.00 | 13.17 | 12.79 | 13.05 | 2,334,418 | -0.02(-0.17%) |
Feb 24, 2012 | 13.50 | 13.53 | 13.05 | 13.07 | 1,476,995 | -0.40(-2.95%) |
Feb 23, 2012 | 13.19 | 13.58 | 13.16 | 13.46 | 1,225,334 | +0.32(+2.44%) |
Feb 22, 2012 | 13.50 | 13.63 | 13.07 | 13.14 | 2,472,300 | -0.46(-3.36%) |
Feb 21, 2012 | 14.08 | 14.23 | 13.48 | 13.60 | 1,785,389 | -0.42(-3.03%) |
Feb 17, 2012 | 14.08 | 14.21 | 13.95 | 14.03 | 1,467,767 | +0.02(+0.16%) |
Feb 16, 2012 | 14.05 | 14.24 | 13.87 | 14.00 | 1,190,358 | -0.05(-0.39%) |
Feb 15, 2012 | 14.08 | 14.53 | 13.98 | 14.06 | 2,727,019 | +0.05(+0.35%) |
Feb 14, 2012 | 13.82 | 14.01 | 13.53 | 14.01 | 2,290,488 | +0.05(+0.35%) |
Feb 13, 2012 | 13.66 | 14.13 | 13.57 | 13.96 | 1,612,219 | +0.50(+3.72%) |
Feb 10, 2012 | 13.52 | 13.67 | 13.35 | 13.46 | 1,346,414 | -0.27(-1.94%) |
Feb 09, 2012 | 13.65 | 13.88 | 13.48 | 13.73 | 1,697,688 | +0.12(+0.88%) |
Feb 08, 2012 | 13.45 | 13.74 | 13.30 | 13.61 | 1,841,281 | +0.01(+0.08%) |
Feb 07, 2012 | 13.53 | 13.92 | 13.42 | 13.60 | 2,493,517 | +0.17(+1.30%) |
Feb 06, 2012 | 13.55 | 13.98 | 13.14 | 13.42 | 2,669,489 | +0.08(+0.57%) |
Feb 03, 2012 | 12.40 | 13.53 | 12.40 | 13.35 | 4,600,115 | +1.28(+10.63%) |
Feb 02, 2012 | 11.25 | 12.19 | 11.25 | 12.06 | 4,889,119 | +1.07(+9.75%) |
Feb 01, 2012 | 10.79 | 10.99 | 10.63 | 10.99 | 2,268,884 | +0.32(+2.98%) |
Jan 31, 2012 | 10.98 | 11.13 | 10.52 | 10.67 | 1,740,251 | -0.25(-2.32%) |
Jan 30, 2012 | 11.14 | 11.25 | 10.86 | 10.93 | 1,024,860 | -0.36(-3.15%) |
Jan 27, 2012 | 11.22 | 11.38 | 11.07 | 11.28 | 1,233,252 | -0.03(-0.24%) |
Jan 26, 2012 | 11.47 | 11.70 | 11.13 | 11.31 | 1,916,341 | -0.17(-1.45%) |
Jan 25, 2012 | 10.87 | 11.57 | 10.79 | 11.48 | 1,957,853 | +0.62(+5.70%) |
Jan 24, 2012 | 10.84 | 11.14 | 10.74 | 10.86 | 4,165,367 | -0.02(-0.20%) |
Jan 23, 2012 | 11.04 | 11.31 | 10.80 | 10.88 | 1,270,889 | -0.16(-1.46%) |
Jan 20, 2012 | 11.44 | 11.54 | 11.02 | 11.04 | 2,138,460 | -0.41(-3.62%) |
Jan 19, 2012 | 11.57 | 11.70 | 11.34 | 11.45 | 2,595,334 | -0.12(-1.07%) |
Jan 18, 2012 | 10.77 | 11.61 | 10.63 | 11.58 | 2,816,663 | +0.81(+7.55%) |
Jan 17, 2012 | 11.10 | 11.20 | 10.56 | 10.77 | 1,845,333 | -0.22(-2.01%) |
Jan 13, 2012 | 10.87 | 11.05 | 10.60 | 10.99 | 1,798,529 | -0.04(-0.34%) |
Jan 12, 2012 | 10.96 | 11.10 | 10.63 | 11.02 | 2,625,906 | +0.13(+1.24%) |
Jan 11, 2012 | 10.61 | 11.14 | 10.60 | 10.89 | 3,300,487 | +0.27(+2.54%) |
Jan 10, 2012 | 10.46 | 10.68 | 10.44 | 10.62 | 1,928,641 | +0.36(+3.52%) |
Jan 09, 2012 | 10.21 | 10.47 | 10.10 | 10.26 | 2,003,885 | +0.13(+1.28%) |
Jan 06, 2012 | 10.17 | 10.49 | 9.993 | 10.13 | 1,489,282 | -0.04(-0.37%) |
Jan 05, 2012 | 9.785 | 10.35 | 9.591 | 10.17 | 2,139,908 | +0.33(+3.34%) |