Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.15 | 12.15 | 11.98 | 12.02 | 4,202,112 | -0.05(-0.44%) |
Mar 29, 2012 | 12.30 | 12.33 | 11.91 | 12.07 | 6,253,747 | -0.28(-2.30%) |
Mar 28, 2012 | 12.66 | 12.70 | 12.31 | 12.35 | 2,662,776 | -0.30(-2.36%) |
Mar 27, 2012 | 12.75 | 12.81 | 12.52 | 12.65 | 2,854,433 | -0.06(-0.48%) |
Mar 26, 2012 | 12.94 | 13.00 | 12.53 | 12.71 | 3,635,443 | -0.10(-0.78%) |
Mar 23, 2012 | 12.74 | 12.95 | 12.69 | 12.81 | 2,947,690 | +0.05(+0.36%) |
Mar 22, 2012 | 12.87 | 12.90 | 12.62 | 12.77 | 3,939,643 | -0.21(-1.60%) |
Mar 21, 2012 | 12.66 | 13.03 | 12.59 | 12.97 | 6,928,819 | +0.34(+2.67%) |
Mar 20, 2012 | 12.55 | 12.67 | 12.38 | 12.64 | 5,523,965 | +0.05(+0.43%) |
Mar 19, 2012 | 12.83 | 12.87 | 12.57 | 12.58 | 2,991,851 | -0.28(-2.15%) |
Mar 16, 2012 | 12.52 | 12.86 | 12.50 | 12.86 | 6,367,046 | +0.28(+2.19%) |
Mar 15, 2012 | 12.72 | 12.75 | 12.48 | 12.58 | 3,261,275 | -0.15(-1.14%) |
Mar 14, 2012 | 12.83 | 12.96 | 12.68 | 12.73 | 3,864,300 | -0.09(-0.72%) |
Mar 13, 2012 | 12.68 | 12.83 | 12.61 | 12.82 | 4,477,488 | +0.18(+1.46%) |
Mar 12, 2012 | 12.84 | 12.91 | 12.59 | 12.64 | 2,745,311 | -0.19(-1.49%) |
Mar 09, 2012 | 12.89 | 12.94 | 12.76 | 12.83 | 3,083,323 | +0.03(+0.24%) |
Mar 08, 2012 | 12.86 | 12.93 | 12.73 | 12.80 | 3,166,360 | +0.05(+0.42%) |
Mar 07, 2012 | 12.85 | 12.87 | 12.69 | 12.74 | 4,187,536 | -0.08(-0.60%) |
Mar 06, 2012 | 13.04 | 13.15 | 12.78 | 12.82 | 3,180,224 | -0.36(-2.73%) |
Mar 05, 2012 | 13.23 | 13.27 | 13.04 | 13.18 | 3,623,286 | -0.08(-0.58%) |
Mar 02, 2012 | 13.24 | 13.42 | 13.19 | 13.26 | 8,986,666 | +0.07(+0.52%) |
Mar 01, 2012 | 13.20 | 13.34 | 13.11 | 13.19 | 5,638,276 | +0.08(+0.58%) |
Feb 29, 2012 | 13.40 | 13.40 | 12.86 | 13.11 | 9,396,337 | -0.35(-2.56%) |
Feb 28, 2012 | 13.41 | 13.54 | 13.03 | 13.46 | 6,371,676 | -0.04(-0.28%) |
Feb 27, 2012 | 13.63 | 13.64 | 13.46 | 13.50 | 2,587,510 | -0.19(-1.40%) |
Feb 24, 2012 | 13.61 | 13.79 | 13.54 | 13.69 | 1,809,059 | +0.08(+0.62%) |
Feb 23, 2012 | 13.45 | 13.62 | 13.34 | 13.60 | 1,790,401 | +0.15(+1.08%) |
Feb 22, 2012 | 13.65 | 13.66 | 13.41 | 13.46 | 1,836,424 | -0.17(-1.24%) |
Feb 21, 2012 | 13.50 | 13.71 | 13.42 | 13.63 | 2,945,113 | +0.21(+1.54%) |
Feb 17, 2012 | 13.37 | 13.46 | 13.27 | 13.42 | 4,700,192 | +0.12(+0.92%) |
Feb 16, 2012 | 13.03 | 13.34 | 12.83 | 13.30 | 3,176,441 | +0.31(+2.42%) |
Feb 15, 2012 | 13.08 | 13.19 | 12.97 | 12.98 | 2,599,279 | -0.09(-0.70%) |
Feb 14, 2012 | 13.01 | 13.11 | 12.78 | 13.07 | 2,831,266 | -0.02(-0.18%) |
Feb 13, 2012 | 13.39 | 13.55 | 13.03 | 13.10 | 2,526,923 | -0.18(-1.39%) |
Feb 10, 2012 | 13.00 | 13.30 | 12.81 | 13.28 | 2,818,840 | +0.18(+1.40%) |
Feb 09, 2012 | 13.12 | 13.17 | 12.91 | 13.10 | 1,857,454 | -0.03(-0.23%) |
Feb 08, 2012 | 13.11 | 13.21 | 13.02 | 13.13 | 2,823,366 | +0.00(+0.00%) |
Feb 07, 2012 | 13.00 | 13.16 | 12.82 | 13.13 | 3,020,263 | +0.13(+1.00%) |
Feb 06, 2012 | 13.17 | 13.19 | 12.92 | 13.00 | 1,836,799 | -0.24(-1.80%) |
Feb 03, 2012 | 13.03 | 13.27 | 12.94 | 13.23 | 2,213,256 | +0.31(+2.37%) |
Feb 02, 2012 | 12.91 | 12.97 | 12.72 | 12.93 | 3,133,336 | +0.04(+0.30%) |
Feb 01, 2012 | 12.97 | 13.03 | 12.81 | 12.89 | 2,657,510 | -0.05(-0.41%) |
Jan 31, 2012 | 12.97 | 13.11 | 12.84 | 12.94 | 6,500,655 | +0.06(+0.48%) |
Jan 30, 2012 | 12.71 | 12.94 | 12.64 | 12.88 | 5,824,705 | +0.09(+0.72%) |
Jan 27, 2012 | 13.03 | 13.04 | 12.71 | 12.79 | 3,818,846 | -0.31(-2.34%) |
Jan 26, 2012 | 13.32 | 13.34 | 12.97 | 13.10 | 3,116,538 | -0.19(-1.44%) |
Jan 25, 2012 | 12.61 | 13.33 | 12.58 | 13.29 | 5,227,042 | +0.64(+5.03%) |
Jan 24, 2012 | 12.67 | 12.74 | 12.45 | 12.65 | 5,816,139 | -0.10(-0.78%) |
Jan 23, 2012 | 12.44 | 13.19 | 12.44 | 12.75 | 8,943,862 | +0.37(+2.97%) |
Jan 20, 2012 | 12.62 | 12.66 | 12.31 | 12.38 | 6,655,553 | -0.21(-1.64%) |
Jan 19, 2012 | 13.23 | 13.26 | 12.51 | 12.59 | 5,212,761 | -0.63(-4.76%) |
Jan 18, 2012 | 13.27 | 13.36 | 13.13 | 13.22 | 4,099,412 | +0.00(+0.00%) |
Jan 17, 2012 | 13.73 | 13.76 | 13.18 | 13.22 | 3,859,694 | -0.35(-2.54%) |
Jan 13, 2012 | 13.37 | 13.63 | 13.35 | 13.56 | 3,520,675 | +0.05(+0.34%) |
Jan 12, 2012 | 13.57 | 13.68 | 13.35 | 13.52 | 2,838,341 | +0.03(+0.23%) |
Jan 11, 2012 | 13.46 | 13.50 | 13.27 | 13.49 | 3,040,859 | -0.03(-0.23%) |
Jan 10, 2012 | 13.63 | 13.80 | 13.47 | 13.52 | 3,207,402 | +0.07(+0.51%) |
Jan 09, 2012 | 13.56 | 13.57 | 13.35 | 13.45 | 2,907,806 | -0.12(-0.85%) |
Jan 06, 2012 | 13.81 | 13.90 | 13.55 | 13.56 | 1,744,842 | -0.28(-1.99%) |
Jan 05, 2012 | 13.77 | 13.89 | 13.60 | 13.84 | 2,807,643 | +0.05(+0.39%) |