Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.88 | 13.89 | 13.74 | 13.80 | 5,676,544 | +0.02(+0.14%) |
Mar 29, 2012 | 13.74 | 13.81 | 13.59 | 13.78 | 4,625,831 | -0.08(-0.59%) |
Mar 28, 2012 | 13.86 | 13.91 | 13.67 | 13.86 | 4,623,642 | -0.02(-0.14%) |
Mar 27, 2012 | 13.81 | 14.04 | 13.71 | 13.88 | 7,142,422 | +0.09(+0.64%) |
Mar 26, 2012 | 13.87 | 13.93 | 13.64 | 13.79 | 7,239,030 | +0.03(+0.18%) |
Mar 23, 2012 | 13.66 | 13.84 | 13.45 | 13.77 | 5,302,410 | +0.04(+0.28%) |
Mar 22, 2012 | 13.78 | 13.78 | 13.59 | 13.73 | 5,422,401 | -0.22(-1.58%) |
Mar 21, 2012 | 14.07 | 14.07 | 13.89 | 13.95 | 4,977,708 | -0.08(-0.54%) |
Mar 20, 2012 | 13.93 | 14.03 | 13.82 | 14.03 | 5,080,290 | +0.00(+0.00%) |
Mar 19, 2012 | 13.86 | 14.08 | 13.83 | 14.03 | 7,655,497 | +0.17(+1.23%) |
Mar 16, 2012 | 13.99 | 14.01 | 13.80 | 13.86 | 9,730,200 | -0.10(-0.72%) |
Mar 15, 2012 | 13.75 | 13.96 | 13.63 | 13.96 | 9,063,020 | +0.20(+1.42%) |
Mar 14, 2012 | 13.87 | 13.93 | 13.72 | 13.76 | 5,222,118 | -0.13(-0.95%) |
Mar 13, 2012 | 13.56 | 13.91 | 13.52 | 13.89 | 7,950,260 | +0.42(+3.13%) |
Mar 12, 2012 | 13.51 | 13.64 | 13.44 | 13.47 | 5,383,482 | -0.05(-0.37%) |
Mar 09, 2012 | 13.25 | 13.67 | 13.19 | 13.52 | 7,090,181 | +0.30(+2.24%) |
Mar 08, 2012 | 13.13 | 13.25 | 13.06 | 13.23 | 4,312,107 | +0.17(+1.30%) |
Mar 07, 2012 | 13.01 | 13.07 | 12.94 | 13.06 | 4,941,452 | +0.11(+0.83%) |
Mar 06, 2012 | 13.20 | 13.30 | 12.93 | 12.95 | 7,994,218 | -0.41(-3.06%) |
Mar 05, 2012 | 13.47 | 13.50 | 13.24 | 13.36 | 6,052,865 | +0.04(+0.28%) |
Mar 02, 2012 | 13.40 | 13.42 | 13.30 | 13.32 | 5,415,229 | -0.08(-0.61%) |
Mar 01, 2012 | 13.23 | 13.41 | 13.23 | 13.40 | 9,684,479 | +0.25(+1.91%) |
Feb 29, 2012 | 13.20 | 13.35 | 13.13 | 13.15 | 6,587,196 | -0.07(-0.52%) |
Feb 28, 2012 | 13.34 | 13.35 | 13.14 | 13.22 | 8,040,723 | -0.11(-0.85%) |
Feb 27, 2012 | 13.09 | 13.38 | 12.98 | 13.33 | 7,772,394 | +0.17(+1.28%) |
Feb 24, 2012 | 13.07 | 13.32 | 13.05 | 13.17 | 6,998,220 | +0.11(+0.81%) |
Feb 23, 2012 | 12.92 | 13.07 | 12.83 | 13.06 | 6,708,520 | +0.11(+0.87%) |
Feb 22, 2012 | 12.93 | 13.00 | 12.82 | 12.95 | 8,254,070 | -0.02(-0.15%) |
Feb 21, 2012 | 12.92 | 13.05 | 12.83 | 12.97 | 7,835,329 | +0.06(+0.44%) |
Feb 17, 2012 | 12.92 | 12.95 | 12.80 | 12.91 | 6,651,109 | +0.05(+0.39%) |
Feb 16, 2012 | 12.41 | 12.87 | 12.41 | 12.86 | 11,703,802 | +0.44(+3.58%) |
Feb 15, 2012 | 12.53 | 12.57 | 12.39 | 12.41 | 4,979,365 | -0.08(-0.60%) |
Feb 14, 2012 | 12.80 | 12.80 | 12.39 | 12.49 | 7,002,383 | -0.36(-2.77%) |
Feb 13, 2012 | 12.63 | 12.90 | 12.61 | 12.85 | 7,841,390 | +0.33(+2.65%) |
Feb 10, 2012 | 12.57 | 12.65 | 12.48 | 12.52 | 6,216,152 | -0.21(-1.67%) |
Feb 09, 2012 | 12.89 | 12.92 | 12.62 | 12.73 | 6,963,044 | -0.12(-0.97%) |
Feb 08, 2012 | 12.82 | 12.86 | 12.67 | 12.85 | 5,843,774 | +0.11(+0.88%) |
Feb 07, 2012 | 12.88 | 12.92 | 12.70 | 12.74 | 7,417,573 | -0.20(-1.55%) |
Feb 06, 2012 | 13.15 | 13.22 | 12.85 | 12.94 | 10,011,655 | -0.38(-2.82%) |
Feb 03, 2012 | 13.20 | 13.32 | 12.93 | 13.32 | 12,807,852 | +0.73(+5.76%) |
Feb 02, 2012 | 12.58 | 12.69 | 12.52 | 12.59 | 7,090,210 | +0.04(+0.30%) |
Feb 01, 2012 | 12.63 | 12.66 | 12.45 | 12.55 | 8,018,944 | +0.04(+0.30%) |
Jan 31, 2012 | 12.73 | 12.73 | 12.43 | 12.52 | 7,688,693 | -0.17(-1.38%) |
Jan 30, 2012 | 12.64 | 12.72 | 12.54 | 12.69 | 4,312,319 | -0.11(-0.83%) |
Jan 27, 2012 | 12.81 | 12.86 | 12.68 | 12.80 | 5,171,650 | -0.09(-0.73%) |
Jan 26, 2012 | 12.74 | 12.97 | 12.70 | 12.89 | 8,926,236 | +0.21(+1.68%) |
Jan 25, 2012 | 12.45 | 12.72 | 12.35 | 12.68 | 7,283,335 | +0.21(+1.70%) |
Jan 24, 2012 | 12.52 | 12.52 | 12.18 | 12.47 | 14,005,260 | -0.18(-1.43%) |
Jan 23, 2012 | 12.93 | 12.93 | 12.48 | 12.65 | 11,546,639 | -0.26(-2.03%) |
Jan 20, 2012 | 13.14 | 13.18 | 12.72 | 12.91 | 10,142,154 | -0.23(-1.71%) |
Jan 19, 2012 | 12.95 | 13.20 | 12.93 | 13.13 | 10,821,860 | +0.28(+2.19%) |
Jan 18, 2012 | 12.63 | 12.85 | 12.57 | 12.85 | 7,817,494 | +0.18(+1.43%) |
Jan 17, 2012 | 12.77 | 13.03 | 12.55 | 12.67 | 13,987,771 | +0.03(+0.25%) |
Jan 13, 2012 | 12.33 | 12.73 | 12.23 | 12.64 | 11,024,570 | +0.23(+1.81%) |
Jan 12, 2012 | 12.41 | 12.47 | 12.20 | 12.41 | 10,214,349 | +0.09(+0.71%) |
Jan 11, 2012 | 11.99 | 12.35 | 11.98 | 12.33 | 9,616,781 | +0.32(+2.65%) |
Jan 10, 2012 | 12.06 | 12.16 | 11.96 | 12.01 | 6,491,360 | +0.26(+2.23%) |
Jan 09, 2012 | 11.92 | 11.95 | 11.74 | 11.75 | 5,450,094 | -0.14(-1.21%) |
Jan 06, 2012 | 11.80 | 12.05 | 11.75 | 11.89 | 10,119,223 | +0.15(+1.28%) |
Jan 05, 2012 | 11.78 | 11.91 | 11.56 | 11.74 | 9,785,413 | -0.07(-0.58%) |