Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.59 | 13.61 | 13.50 | 13.59 | 4,225,945 | +0.07(+0.51%) |
Mar 29, 2012 | 13.41 | 13.54 | 13.32 | 13.52 | 7,422,551 | +0.01(+0.04%) |
Mar 28, 2012 | 13.54 | 13.56 | 13.39 | 13.51 | 4,291,475 | +0.02(+0.13%) |
Mar 27, 2012 | 13.59 | 13.61 | 13.50 | 13.50 | 2,576,051 | -0.12(-0.89%) |
Mar 26, 2012 | 13.55 | 13.63 | 13.54 | 13.62 | 2,964,665 | +0.21(+1.55%) |
Mar 23, 2012 | 13.29 | 13.43 | 13.22 | 13.41 | 4,333,919 | +0.19(+1.40%) |
Mar 22, 2012 | 13.20 | 13.25 | 13.14 | 13.22 | 4,769,421 | -0.13(-1.00%) |
Mar 21, 2012 | 13.35 | 13.38 | 13.28 | 13.36 | 4,001,658 | -0.06(-0.47%) |
Mar 20, 2012 | 13.40 | 13.44 | 13.34 | 13.42 | 2,931,189 | -0.29(-2.15%) |
Mar 19, 2012 | 13.61 | 13.77 | 13.59 | 13.72 | 3,626,188 | +0.06(+0.47%) |
Mar 16, 2012 | 13.65 | 13.68 | 13.62 | 13.65 | 20,478,168 | +0.08(+0.60%) |
Mar 15, 2012 | 13.48 | 13.58 | 13.43 | 13.57 | 3,580,204 | +0.17(+1.29%) |
Mar 14, 2012 | 13.47 | 13.49 | 13.33 | 13.40 | 3,910,189 | -0.16(-1.15%) |
Mar 13, 2012 | 13.39 | 13.57 | 13.36 | 13.55 | 4,687,359 | +0.28(+2.13%) |
Mar 12, 2012 | 13.26 | 13.29 | 13.20 | 13.27 | 3,246,901 | -0.11(-0.82%) |
Mar 09, 2012 | 13.40 | 13.48 | 13.36 | 13.38 | 3,216,647 | -0.03(-0.22%) |
Mar 08, 2012 | 13.35 | 13.45 | 13.29 | 13.41 | 4,057,176 | +0.19(+1.44%) |
Mar 07, 2012 | 13.12 | 13.24 | 13.09 | 13.22 | 4,413,840 | +0.08(+0.57%) |
Mar 06, 2012 | 13.21 | 13.22 | 13.07 | 13.14 | 5,705,150 | -0.45(-3.28%) |
Mar 05, 2012 | 13.66 | 13.66 | 13.54 | 13.59 | 2,867,737 | -0.12(-0.89%) |
Mar 02, 2012 | 13.74 | 13.76 | 13.67 | 13.71 | 4,793,750 | -0.10(-0.75%) |
Mar 01, 2012 | 13.79 | 13.87 | 13.76 | 13.81 | 7,477,398 | +0.09(+0.63%) |
Feb 29, 2012 | 13.93 | 13.98 | 13.68 | 13.73 | 13,173,607 | -0.03(-0.25%) |
Feb 28, 2012 | 13.73 | 13.79 | 13.69 | 13.76 | 4,782,721 | +0.01(+0.04%) |
Feb 27, 2012 | 13.62 | 13.83 | 13.57 | 13.76 | 4,835,292 | +0.02(+0.17%) |
Feb 24, 2012 | 13.76 | 13.84 | 13.72 | 13.73 | 6,097,836 | +0.02(+0.17%) |
Feb 23, 2012 | 13.65 | 13.72 | 13.59 | 13.71 | 4,911,421 | +0.14(+1.02%) |
Feb 22, 2012 | 13.57 | 13.64 | 13.54 | 13.57 | 5,262,258 | -0.02(-0.17%) |
Feb 21, 2012 | 13.63 | 13.68 | 13.57 | 13.59 | 6,705,778 | +0.19(+1.42%) |
Feb 17, 2012 | 13.48 | 13.49 | 13.35 | 13.40 | 5,768,692 | -0.10(-0.77%) |
Feb 16, 2012 | 13.36 | 13.54 | 13.32 | 13.51 | 5,415,841 | +0.06(+0.47%) |
Feb 15, 2012 | 13.57 | 13.59 | 13.42 | 13.44 | 4,401,379 | -0.04(-0.30%) |
Feb 14, 2012 | 13.55 | 13.58 | 13.38 | 13.48 | 8,297,787 | -0.19(-1.35%) |
Feb 13, 2012 | 13.69 | 13.73 | 13.63 | 13.67 | 5,727,423 | +0.22(+1.63%) |
Feb 10, 2012 | 13.48 | 13.50 | 13.42 | 13.45 | 4,384,156 | -0.35(-2.55%) |
Feb 09, 2012 | 13.87 | 13.88 | 13.76 | 13.80 | 2,996,273 | -0.01(-0.08%) |
Feb 08, 2012 | 13.85 | 13.91 | 13.74 | 13.81 | 2,965,953 | +0.02(+0.17%) |
Feb 07, 2012 | 13.78 | 13.85 | 13.72 | 13.79 | 5,928,959 | -0.01(-0.04%) |
Feb 06, 2012 | 13.74 | 13.80 | 13.70 | 13.80 | 7,552,776 | -0.09(-0.62%) |
Feb 03, 2012 | 13.80 | 13.90 | 13.76 | 13.88 | 10,332,120 | +0.20(+1.48%) |
Feb 02, 2012 | 13.69 | 13.75 | 13.62 | 13.68 | 4,485,860 | +0.01(+0.04%) |
Feb 01, 2012 | 13.64 | 13.77 | 13.64 | 13.68 | 5,651,522 | +0.14(+1.02%) |
Jan 31, 2012 | 13.64 | 13.65 | 13.44 | 13.54 | 4,079,106 | +0.03(+0.21%) |
Jan 30, 2012 | 13.41 | 13.55 | 13.35 | 13.51 | 3,695,503 | -0.13(-0.97%) |
Jan 27, 2012 | 13.55 | 13.67 | 13.52 | 13.64 | 4,343,160 | +0.06(+0.43%) |
Jan 26, 2012 | 13.71 | 13.76 | 13.51 | 13.58 | 5,347,397 | +0.04(+0.30%) |
Jan 25, 2012 | 13.25 | 13.58 | 13.19 | 13.54 | 7,398,244 | +0.34(+2.58%) |
Jan 24, 2012 | 13.13 | 13.24 | 13.09 | 13.20 | 7,077,198 | -0.10(-0.78%) |
Jan 23, 2012 | 13.30 | 13.39 | 13.24 | 13.31 | 4,957,938 | +0.05(+0.35%) |
Jan 20, 2012 | 13.20 | 13.27 | 13.17 | 13.26 | 4,873,465 | +0.06(+0.44%) |
Jan 19, 2012 | 13.19 | 13.23 | 13.14 | 13.20 | 4,634,986 | -0.02(-0.17%) |
Jan 18, 2012 | 13.05 | 13.23 | 13.01 | 13.22 | 3,691,112 | +0.23(+1.78%) |
Jan 17, 2012 | 13.06 | 13.10 | 12.96 | 12.99 | 4,120,530 | +0.10(+0.81%) |
Jan 13, 2012 | 12.82 | 12.90 | 12.68 | 12.89 | 7,567,566 | -0.10(-0.80%) |
Jan 12, 2012 | 13.00 | 13.02 | 12.84 | 12.99 | 4,731,964 | +0.06(+0.45%) |
Jan 11, 2012 | 12.85 | 12.96 | 12.81 | 12.94 | 2,014,466 | +0.08(+0.58%) |
Jan 10, 2012 | 12.88 | 12.92 | 12.82 | 12.86 | 2,846,436 | +0.24(+1.92%) |
Jan 09, 2012 | 12.59 | 12.62 | 12.48 | 12.62 | 2,815,790 | +0.04(+0.32%) |
Jan 06, 2012 | 12.65 | 12.65 | 12.48 | 12.58 | 6,354,816 | -0.17(-1.32%) |
Jan 05, 2012 | 12.71 | 12.77 | 12.61 | 12.75 | 3,227,853 | -0.17(-1.30%) |