Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.52 | 13.53 | 13.27 | 13.47 | 8,183,886 | -0.01(-0.06%) |
Mar 29, 2012 | 13.30 | 13.53 | 13.13 | 13.48 | 9,363,908 | +0.10(+0.77%) |
Mar 28, 2012 | 13.50 | 13.63 | 13.34 | 13.38 | 9,273,309 | -0.11(-0.83%) |
Mar 27, 2012 | 13.58 | 13.64 | 13.38 | 13.49 | 8,039,844 | -0.10(-0.76%) |
Mar 26, 2012 | 13.62 | 13.71 | 13.49 | 13.59 | 9,400,988 | +0.03(+0.19%) |
Mar 23, 2012 | 13.49 | 13.59 | 13.34 | 13.57 | 9,441,489 | +0.05(+0.38%) |
Mar 22, 2012 | 13.38 | 13.68 | 13.32 | 13.52 | 12,438,903 | +0.03(+0.25%) |
Mar 21, 2012 | 13.48 | 13.58 | 13.33 | 13.48 | 6,729,714 | -0.02(-0.13%) |
Mar 20, 2012 | 13.14 | 13.56 | 13.11 | 13.50 | 13,065,636 | +0.27(+2.07%) |
Mar 19, 2012 | 13.11 | 13.34 | 13.08 | 13.23 | 6,379,316 | +0.05(+0.39%) |
Mar 16, 2012 | 13.36 | 13.47 | 13.16 | 13.17 | 9,590,510 | -0.21(-1.60%) |
Mar 15, 2012 | 13.17 | 13.45 | 13.12 | 13.39 | 11,553,457 | +0.22(+1.69%) |
Mar 14, 2012 | 13.38 | 13.47 | 12.97 | 13.17 | 15,146,432 | -0.09(-0.71%) |
Mar 13, 2012 | 13.04 | 13.26 | 12.93 | 13.26 | 12,322,286 | +0.38(+2.93%) |
Mar 12, 2012 | 12.74 | 13.03 | 12.66 | 12.88 | 13,532,625 | +0.15(+1.14%) |
Mar 09, 2012 | 12.80 | 12.94 | 12.66 | 12.74 | 13,338,721 | -0.08(-0.60%) |
Mar 08, 2012 | 12.75 | 12.88 | 12.68 | 12.81 | 15,271,703 | +0.13(+1.01%) |
Mar 07, 2012 | 12.58 | 12.83 | 12.52 | 12.69 | 9,514,536 | +0.16(+1.30%) |
Mar 06, 2012 | 12.47 | 12.67 | 12.39 | 12.52 | 12,433,769 | -0.15(-1.15%) |
Mar 05, 2012 | 12.85 | 12.88 | 12.47 | 12.67 | 17,845,002 | -0.24(-1.86%) |
Mar 02, 2012 | 12.88 | 13.06 | 12.81 | 12.91 | 15,166,649 | -0.03(-0.20%) |
Mar 01, 2012 | 12.87 | 13.06 | 12.78 | 12.93 | 12,700,205 | +0.09(+0.67%) |
Feb 29, 2012 | 13.08 | 13.09 | 12.75 | 12.85 | 16,897,536 | -0.22(-1.70%) |
Feb 28, 2012 | 13.16 | 13.21 | 12.92 | 13.07 | 16,953,572 | -0.06(-0.42%) |
Feb 27, 2012 | 13.15 | 13.32 | 13.04 | 13.13 | 15,925,260 | -0.12(-0.87%) |
Feb 24, 2012 | 13.97 | 13.97 | 13.15 | 13.24 | 31,395,224 | -0.51(-3.71%) |
Feb 23, 2012 | 13.68 | 13.77 | 13.41 | 13.75 | 18,725,622 | +0.05(+0.34%) |
Feb 22, 2012 | 13.71 | 14.01 | 13.63 | 13.71 | 18,553,724 | +0.00(+0.00%) |
Feb 21, 2012 | 14.04 | 14.16 | 13.70 | 13.71 | 14,940,507 | -0.32(-2.26%) |
Feb 17, 2012 | 14.32 | 14.37 | 13.99 | 14.02 | 11,238,828 | -0.31(-2.15%) |
Feb 16, 2012 | 13.90 | 14.37 | 13.89 | 14.33 | 10,510,109 | +0.51(+3.66%) |
Feb 15, 2012 | 13.75 | 13.89 | 13.59 | 13.83 | 9,367,407 | +0.12(+0.88%) |
Feb 14, 2012 | 13.59 | 13.73 | 13.49 | 13.71 | 7,944,335 | +0.05(+0.38%) |
Feb 13, 2012 | 13.75 | 13.85 | 13.41 | 13.65 | 10,012,325 | -0.09(-0.69%) |
Feb 10, 2012 | 13.88 | 13.95 | 13.72 | 13.75 | 7,227,625 | -0.33(-2.31%) |
Feb 09, 2012 | 14.10 | 14.25 | 13.91 | 14.07 | 6,781,351 | +0.00(+0.00%) |
Feb 08, 2012 | 13.97 | 14.33 | 13.92 | 14.07 | 10,444,906 | +0.13(+0.92%) |
Feb 07, 2012 | 14.03 | 14.07 | 13.77 | 13.95 | 10,760,338 | -0.05(-0.37%) |
Feb 06, 2012 | 14.18 | 14.19 | 13.89 | 14.00 | 9,429,147 | -0.26(-1.80%) |
Feb 03, 2012 | 14.34 | 14.44 | 14.22 | 14.25 | 13,631,618 | +0.11(+0.79%) |
Feb 02, 2012 | 13.71 | 14.19 | 13.50 | 14.14 | 15,533,631 | +0.49(+3.58%) |
Feb 01, 2012 | 13.51 | 13.75 | 13.45 | 13.65 | 16,602,183 | +0.34(+2.57%) |
Jan 31, 2012 | 13.58 | 13.65 | 13.25 | 13.31 | 10,266,164 | -0.17(-1.27%) |
Jan 30, 2012 | 13.41 | 13.57 | 13.15 | 13.48 | 11,416,231 | -0.04(-0.32%) |
Jan 27, 2012 | 13.08 | 13.95 | 13.05 | 13.53 | 27,388,000 | +0.03(+0.19%) |
Jan 26, 2012 | 13.86 | 13.88 | 13.41 | 13.50 | 13,218,616 | -0.22(-1.62%) |
Jan 25, 2012 | 13.52 | 13.81 | 13.28 | 13.72 | 15,016,751 | +0.23(+1.71%) |
Jan 24, 2012 | 13.48 | 13.80 | 13.40 | 13.49 | 21,680,998 | -0.19(-1.38%) |
Jan 23, 2012 | 13.29 | 13.71 | 13.14 | 13.68 | 23,491,430 | +0.38(+2.83%) |
Jan 20, 2012 | 13.22 | 13.36 | 13.05 | 13.30 | 13,038,129 | +0.06(+0.45%) |
Jan 19, 2012 | 13.05 | 13.39 | 13.03 | 13.24 | 14,705,729 | +0.29(+2.25%) |
Jan 18, 2012 | 12.46 | 13.06 | 12.31 | 12.95 | 22,064,688 | +0.57(+4.56%) |
Jan 17, 2012 | 12.84 | 12.89 | 12.33 | 12.39 | 19,746,864 | -0.27(-2.17%) |
Jan 13, 2012 | 12.93 | 12.93 | 12.58 | 12.66 | 15,937,195 | -0.39(-2.95%) |
Jan 12, 2012 | 13.04 | 13.15 | 12.87 | 13.05 | 11,487,736 | -0.03(-0.26%) |
Jan 11, 2012 | 13.19 | 13.24 | 12.70 | 13.08 | 27,444,132 | -0.30(-2.24%) |
Jan 10, 2012 | 13.71 | 13.76 | 13.30 | 13.38 | 18,131,426 | -0.20(-1.45%) |
Jan 09, 2012 | 13.60 | 13.73 | 13.22 | 13.58 | 20,802,598 | +0.11(+0.83%) |
Jan 06, 2012 | 13.09 | 13.52 | 13.05 | 13.47 | 27,060,498 | +0.42(+3.22%) |
Jan 05, 2012 | 12.39 | 13.11 | 12.39 | 13.05 | 31,519,690 | +0.89(+7.33%) |