Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.59 | 13.61 | 13.50 | 13.58 | 4,228,014 | +0.07(+0.51%) |
Mar 29, 2012 | 13.40 | 13.54 | 13.32 | 13.51 | 7,426,184 | +0.01(+0.04%) |
Mar 28, 2012 | 13.53 | 13.56 | 13.39 | 13.51 | 4,293,576 | +0.02(+0.13%) |
Mar 27, 2012 | 13.59 | 13.61 | 13.49 | 13.49 | 2,577,312 | -0.12(-0.89%) |
Mar 26, 2012 | 13.54 | 13.62 | 13.54 | 13.61 | 2,966,116 | +0.21(+1.55%) |
Mar 23, 2012 | 13.29 | 13.43 | 13.22 | 13.40 | 4,336,041 | +0.18(+1.40%) |
Mar 22, 2012 | 13.19 | 13.25 | 13.13 | 13.22 | 4,771,756 | -0.13(-0.99%) |
Mar 21, 2012 | 13.35 | 13.37 | 13.28 | 13.35 | 4,003,616 | -0.06(-0.47%) |
Mar 20, 2012 | 13.40 | 13.44 | 13.33 | 13.41 | 2,932,624 | -0.29(-2.15%) |
Mar 19, 2012 | 13.61 | 13.77 | 13.58 | 13.71 | 3,627,962 | +0.06(+0.47%) |
Mar 16, 2012 | 13.65 | 13.67 | 13.62 | 13.65 | 20,488,190 | +0.08(+0.60%) |
Mar 15, 2012 | 13.47 | 13.58 | 13.43 | 13.56 | 3,581,956 | +0.17(+1.29%) |
Mar 14, 2012 | 13.47 | 13.48 | 13.32 | 13.39 | 3,912,102 | -0.16(-1.15%) |
Mar 13, 2012 | 13.39 | 13.56 | 13.36 | 13.55 | 4,689,653 | +0.28(+2.13%) |
Mar 12, 2012 | 13.25 | 13.28 | 13.19 | 13.26 | 3,248,490 | -0.11(-0.82%) |
Mar 09, 2012 | 13.39 | 13.48 | 13.35 | 13.37 | 3,218,221 | -0.03(-0.21%) |
Mar 08, 2012 | 13.35 | 13.44 | 13.28 | 13.40 | 4,059,162 | +0.19(+1.44%) |
Mar 07, 2012 | 13.11 | 13.24 | 13.09 | 13.21 | 4,416,001 | +0.08(+0.57%) |
Mar 06, 2012 | 13.21 | 13.22 | 13.06 | 13.14 | 5,707,942 | -0.44(-3.27%) |
Mar 05, 2012 | 13.65 | 13.66 | 13.53 | 13.58 | 2,869,141 | -0.12(-0.89%) |
Mar 02, 2012 | 13.74 | 13.75 | 13.66 | 13.70 | 4,796,096 | -0.10(-0.75%) |
Mar 01, 2012 | 13.78 | 13.87 | 13.76 | 13.81 | 7,481,058 | +0.09(+0.63%) |
Feb 29, 2012 | 13.92 | 13.97 | 13.67 | 13.72 | 13,180,055 | -0.03(-0.25%) |
Feb 28, 2012 | 13.73 | 13.78 | 13.68 | 13.76 | 4,785,061 | +0.01(+0.04%) |
Feb 27, 2012 | 13.62 | 13.82 | 13.56 | 13.75 | 4,837,659 | +0.02(+0.17%) |
Feb 24, 2012 | 13.76 | 13.84 | 13.71 | 13.73 | 6,100,820 | +0.02(+0.17%) |
Feb 23, 2012 | 13.64 | 13.72 | 13.58 | 13.70 | 4,913,825 | +0.14(+1.02%) |
Feb 22, 2012 | 13.56 | 13.63 | 13.54 | 13.56 | 5,264,834 | -0.02(-0.17%) |
Feb 21, 2012 | 13.62 | 13.67 | 13.56 | 13.59 | 6,709,060 | +0.19(+1.42%) |
Feb 17, 2012 | 13.48 | 13.48 | 13.34 | 13.40 | 5,771,515 | -0.10(-0.77%) |
Feb 16, 2012 | 13.35 | 13.53 | 13.31 | 13.50 | 5,418,492 | +0.06(+0.47%) |
Feb 15, 2012 | 13.56 | 13.58 | 13.41 | 13.44 | 4,403,533 | -0.04(-0.30%) |
Feb 14, 2012 | 13.55 | 13.58 | 13.37 | 13.48 | 8,301,849 | -0.18(-1.35%) |
Feb 13, 2012 | 13.69 | 13.72 | 13.62 | 13.66 | 5,730,226 | +0.22(+1.63%) |
Feb 10, 2012 | 13.47 | 13.50 | 13.41 | 13.44 | 4,386,301 | -0.35(-2.55%) |
Feb 09, 2012 | 13.87 | 13.87 | 13.75 | 13.80 | 2,997,740 | -0.01(-0.08%) |
Feb 08, 2012 | 13.85 | 13.90 | 13.73 | 13.81 | 2,967,405 | +0.02(+0.17%) |
Feb 07, 2012 | 13.77 | 13.84 | 13.71 | 13.78 | 5,931,861 | -0.01(-0.04%) |
Feb 06, 2012 | 13.73 | 13.80 | 13.70 | 13.79 | 7,556,473 | -0.09(-0.62%) |
Feb 03, 2012 | 13.79 | 13.90 | 13.75 | 13.88 | 10,337,177 | +0.20(+1.48%) |
Feb 02, 2012 | 13.69 | 13.75 | 13.61 | 13.67 | 4,488,056 | +0.01(+0.04%) |
Feb 01, 2012 | 13.63 | 13.76 | 13.63 | 13.67 | 5,654,289 | +0.14(+1.03%) |
Jan 31, 2012 | 13.63 | 13.65 | 13.44 | 13.53 | 4,081,103 | +0.03(+0.21%) |
Jan 30, 2012 | 13.40 | 13.54 | 13.34 | 13.50 | 3,697,312 | -0.13(-0.97%) |
Jan 27, 2012 | 13.54 | 13.66 | 13.51 | 13.63 | 4,345,285 | +0.06(+0.42%) |
Jan 26, 2012 | 13.70 | 13.75 | 13.51 | 13.58 | 5,350,014 | +0.04(+0.30%) |
Jan 25, 2012 | 13.25 | 13.58 | 13.18 | 13.54 | 7,401,865 | +0.34(+2.58%) |
Jan 24, 2012 | 13.12 | 13.24 | 13.08 | 13.20 | 7,080,662 | -0.10(-0.78%) |
Jan 23, 2012 | 13.29 | 13.39 | 13.23 | 13.30 | 4,960,364 | +0.05(+0.35%) |
Jan 20, 2012 | 13.20 | 13.26 | 13.17 | 13.25 | 4,875,850 | +0.06(+0.44%) |
Jan 19, 2012 | 13.18 | 13.22 | 13.13 | 13.20 | 4,637,254 | -0.02(-0.17%) |
Jan 18, 2012 | 13.04 | 13.22 | 13.00 | 13.22 | 3,692,919 | +0.23(+1.78%) |
Jan 17, 2012 | 13.05 | 13.10 | 12.96 | 12.99 | 4,122,546 | +0.10(+0.81%) |
Jan 13, 2012 | 12.81 | 12.89 | 12.67 | 12.88 | 7,571,270 | -0.10(-0.80%) |
Jan 12, 2012 | 12.99 | 13.01 | 12.83 | 12.99 | 4,734,280 | +0.06(+0.45%) |
Jan 11, 2012 | 12.85 | 12.95 | 12.81 | 12.93 | 2,015,452 | +0.08(+0.58%) |
Jan 10, 2012 | 12.87 | 12.91 | 12.81 | 12.85 | 2,847,829 | +0.24(+1.92%) |
Jan 09, 2012 | 12.58 | 12.61 | 12.47 | 12.61 | 2,817,168 | +0.04(+0.32%) |
Jan 06, 2012 | 12.64 | 12.64 | 12.47 | 12.57 | 6,357,927 | -0.17(-1.32%) |
Jan 05, 2012 | 12.70 | 12.77 | 12.60 | 12.74 | 3,229,433 | -0.17(-1.30%) |