Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.75 | 12.91 | 12.63 | 12.87 | 10,169,368 | +0.10(+0.81%) |
Apr 27, 2012 | 12.92 | 12.99 | 12.56 | 12.77 | 15,620,755 | -0.39(-3.00%) |
Apr 26, 2012 | 12.85 | 13.18 | 12.80 | 13.16 | 15,331,045 | +0.34(+2.64%) |
Apr 25, 2012 | 12.87 | 12.90 | 12.64 | 12.82 | 15,569,321 | +0.20(+1.60%) |
Apr 24, 2012 | 12.99 | 13.03 | 12.59 | 12.62 | 8,822,373 | -0.33(-2.58%) |
Apr 23, 2012 | 12.95 | 13.01 | 12.67 | 12.95 | 13,482,133 | -0.08(-0.59%) |
Apr 20, 2012 | 13.22 | 13.30 | 13.01 | 13.03 | 9,896,450 | -0.20(-1.52%) |
Apr 19, 2012 | 13.36 | 13.63 | 13.15 | 13.23 | 9,606,540 | -0.14(-1.06%) |
Apr 18, 2012 | 13.12 | 13.43 | 12.96 | 13.37 | 9,819,739 | +0.16(+1.23%) |
Apr 17, 2012 | 13.12 | 13.26 | 13.10 | 13.21 | 7,746,367 | +0.14(+1.05%) |
Apr 16, 2012 | 13.01 | 13.21 | 12.89 | 13.07 | 7,825,390 | +0.11(+0.86%) |
Apr 13, 2012 | 13.03 | 13.12 | 12.86 | 12.96 | 6,052,965 | -0.16(-1.21%) |
Apr 12, 2012 | 12.89 | 13.24 | 12.89 | 13.12 | 5,617,334 | +0.20(+1.56%) |
Apr 11, 2012 | 12.71 | 12.98 | 12.71 | 12.92 | 11,670,058 | +0.27(+2.17%) |
Apr 10, 2012 | 12.81 | 12.85 | 12.47 | 12.65 | 18,245,076 | -0.16(-1.27%) |
Apr 09, 2012 | 12.81 | 12.86 | 12.67 | 12.81 | 12,838,189 | -0.17(-1.32%) |
Apr 05, 2012 | 13.02 | 13.14 | 12.95 | 12.98 | 6,054,967 | -0.13(-0.98%) |
Apr 04, 2012 | 13.29 | 13.36 | 12.98 | 13.11 | 10,787,073 | -0.31(-2.30%) |
Apr 03, 2012 | 13.53 | 13.61 | 13.33 | 13.42 | 13,055,522 | -0.20(-1.45%) |
Apr 02, 2012 | 13.42 | 13.62 | 13.24 | 13.61 | 9,589,315 | +0.13(+0.95%) |
Mar 30, 2012 | 13.53 | 13.55 | 13.28 | 13.49 | 8,177,011 | -0.01(-0.06%) |
Mar 29, 2012 | 13.31 | 13.55 | 13.14 | 13.49 | 9,356,042 | +0.10(+0.77%) |
Mar 28, 2012 | 13.51 | 13.64 | 13.35 | 13.39 | 9,265,520 | -0.11(-0.83%) |
Mar 27, 2012 | 13.59 | 13.65 | 13.39 | 13.50 | 8,033,090 | -0.10(-0.76%) |
Mar 26, 2012 | 13.63 | 13.72 | 13.50 | 13.61 | 9,393,091 | +0.03(+0.19%) |
Mar 23, 2012 | 13.50 | 13.60 | 13.35 | 13.58 | 9,433,558 | +0.05(+0.38%) |
Mar 22, 2012 | 13.39 | 13.69 | 13.33 | 13.53 | 12,428,454 | +0.03(+0.25%) |
Mar 21, 2012 | 13.49 | 13.59 | 13.34 | 13.49 | 6,724,061 | -0.02(-0.13%) |
Mar 20, 2012 | 13.15 | 13.57 | 13.13 | 13.51 | 13,054,661 | +0.27(+2.07%) |
Mar 19, 2012 | 13.13 | 13.35 | 13.09 | 13.24 | 6,373,957 | +0.05(+0.39%) |
Mar 16, 2012 | 13.37 | 13.49 | 13.17 | 13.19 | 9,582,454 | -0.21(-1.60%) |
Mar 15, 2012 | 13.18 | 13.46 | 13.13 | 13.40 | 11,543,752 | +0.22(+1.69%) |
Mar 14, 2012 | 13.39 | 13.49 | 12.98 | 13.18 | 15,133,709 | -0.09(-0.71%) |
Mar 13, 2012 | 13.05 | 13.27 | 12.95 | 13.27 | 12,311,935 | +0.38(+2.93%) |
Mar 12, 2012 | 12.75 | 13.04 | 12.67 | 12.89 | 13,521,257 | +0.15(+1.14%) |
Mar 09, 2012 | 12.81 | 12.95 | 12.67 | 12.75 | 13,327,517 | -0.08(-0.60%) |
Mar 08, 2012 | 12.76 | 12.89 | 12.69 | 12.83 | 15,258,875 | +0.13(+1.01%) |
Mar 07, 2012 | 12.59 | 12.84 | 12.53 | 12.70 | 9,506,544 | +0.16(+1.30%) |
Mar 06, 2012 | 12.48 | 12.68 | 12.41 | 12.53 | 12,423,324 | -0.15(-1.15%) |
Mar 05, 2012 | 12.86 | 12.89 | 12.48 | 12.68 | 17,830,012 | -0.24(-1.86%) |
Mar 02, 2012 | 12.89 | 13.07 | 12.82 | 12.92 | 15,153,909 | -0.03(-0.20%) |
Mar 01, 2012 | 12.88 | 13.07 | 12.79 | 12.95 | 12,689,537 | +0.09(+0.67%) |
Feb 29, 2012 | 13.09 | 13.10 | 12.77 | 12.86 | 16,883,342 | -0.22(-1.70%) |
Feb 28, 2012 | 13.17 | 13.22 | 12.93 | 13.08 | 16,939,332 | -0.06(-0.42%) |
Feb 27, 2012 | 13.16 | 13.33 | 13.05 | 13.14 | 15,911,883 | -0.12(-0.87%) |
Feb 24, 2012 | 13.98 | 13.98 | 13.16 | 13.25 | 31,368,852 | -0.51(-3.71%) |
Feb 23, 2012 | 13.69 | 13.79 | 13.43 | 13.76 | 18,709,892 | +0.05(+0.34%) |
Feb 22, 2012 | 13.72 | 14.02 | 13.64 | 13.72 | 18,538,138 | +0.00(+0.00%) |
Feb 21, 2012 | 14.05 | 14.17 | 13.71 | 13.72 | 14,927,957 | -0.32(-2.26%) |
Feb 17, 2012 | 14.33 | 14.39 | 14.00 | 14.03 | 11,229,387 | -0.31(-2.15%) |
Feb 16, 2012 | 13.91 | 14.39 | 13.90 | 14.34 | 10,501,281 | +0.51(+3.66%) |
Feb 15, 2012 | 13.76 | 13.90 | 13.60 | 13.84 | 9,359,539 | +0.12(+0.87%) |
Feb 14, 2012 | 13.61 | 13.74 | 13.50 | 13.72 | 7,937,662 | +0.05(+0.38%) |
Feb 13, 2012 | 13.76 | 13.86 | 13.43 | 13.67 | 10,003,915 | -0.09(-0.69%) |
Feb 10, 2012 | 13.89 | 13.96 | 13.73 | 13.76 | 7,221,553 | -0.33(-2.31%) |
Feb 09, 2012 | 14.11 | 14.27 | 13.92 | 14.09 | 6,775,655 | +0.00(+0.00%) |
Feb 08, 2012 | 13.98 | 14.34 | 13.93 | 14.09 | 10,436,132 | +0.13(+0.92%) |
Feb 07, 2012 | 14.04 | 14.08 | 13.78 | 13.96 | 10,751,299 | -0.05(-0.37%) |
Feb 06, 2012 | 14.19 | 14.20 | 13.90 | 14.01 | 9,421,227 | -0.26(-1.80%) |
Feb 03, 2012 | 14.35 | 14.45 | 14.23 | 14.27 | 13,620,167 | +0.11(+0.79%) |
Feb 02, 2012 | 13.72 | 14.20 | 13.51 | 14.15 | 15,520,583 | +0.49(+3.58%) |