Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.19 | 13.21 | 13.01 | 13.15 | 1,997,954 | +0.06(+0.49%) |
Mar 29, 2012 | 13.07 | 13.25 | 12.88 | 13.08 | 1,517,890 | -0.18(-1.32%) |
Mar 28, 2012 | 13.30 | 13.34 | 13.05 | 13.26 | 1,831,588 | -0.10(-0.77%) |
Mar 27, 2012 | 13.29 | 13.39 | 13.09 | 13.36 | 2,912,588 | +0.08(+0.60%) |
Mar 26, 2012 | 13.13 | 13.28 | 12.92 | 13.28 | 2,015,309 | +0.31(+2.39%) |
Mar 23, 2012 | 12.91 | 13.06 | 12.76 | 12.97 | 1,660,306 | +0.01(+0.06%) |
Mar 22, 2012 | 12.84 | 13.09 | 12.71 | 12.96 | 3,135,767 | -0.01(-0.06%) |
Mar 21, 2012 | 13.42 | 13.53 | 12.38 | 12.97 | 18,459,780 | -2.01(-13.39%) |
Mar 20, 2012 | 14.83 | 15.00 | 14.80 | 14.98 | 886,619 | -0.03(-0.21%) |
Mar 19, 2012 | 14.91 | 15.14 | 14.86 | 15.01 | 1,298,740 | +0.08(+0.53%) |
Mar 16, 2012 | 15.07 | 15.15 | 14.89 | 14.93 | 1,577,294 | -0.18(-1.16%) |
Mar 15, 2012 | 14.60 | 15.15 | 14.37 | 15.11 | 3,233,125 | +0.42(+2.87%) |
Mar 14, 2012 | 14.91 | 15.01 | 14.54 | 14.68 | 1,809,450 | -0.29(-1.97%) |
Mar 13, 2012 | 14.09 | 14.98 | 14.05 | 14.98 | 4,022,439 | +0.99(+7.05%) |
Mar 12, 2012 | 13.82 | 14.13 | 13.82 | 13.99 | 2,235,712 | +0.18(+1.33%) |
Mar 09, 2012 | 13.60 | 13.89 | 13.37 | 13.81 | 1,423,558 | +0.22(+1.64%) |
Mar 08, 2012 | 13.39 | 13.62 | 13.22 | 13.59 | 4,132,228 | +0.31(+2.34%) |
Mar 07, 2012 | 13.39 | 13.39 | 13.12 | 13.27 | 1,470,237 | +0.05(+0.36%) |
Mar 06, 2012 | 13.68 | 13.70 | 13.13 | 13.23 | 2,448,795 | -0.57(-4.15%) |
Mar 05, 2012 | 13.70 | 13.86 | 13.59 | 13.80 | 1,284,644 | +0.01(+0.06%) |
Mar 02, 2012 | 13.61 | 13.86 | 13.52 | 13.79 | 1,722,320 | +0.24(+1.76%) |
Mar 01, 2012 | 13.58 | 13.62 | 13.27 | 13.55 | 2,117,873 | +0.18(+1.37%) |
Feb 29, 2012 | 14.25 | 14.29 | 13.35 | 13.37 | 4,948,128 | -0.27(-1.98%) |
Feb 28, 2012 | 13.78 | 13.85 | 13.46 | 13.64 | 2,503,210 | -0.14(-0.98%) |
Feb 27, 2012 | 14.01 | 14.01 | 13.76 | 13.78 | 2,451,984 | -0.32(-2.26%) |
Feb 24, 2012 | 14.05 | 14.20 | 14.02 | 14.09 | 1,963,350 | +0.01(+0.06%) |
Feb 23, 2012 | 14.03 | 14.23 | 13.96 | 14.09 | 1,669,157 | +0.04(+0.28%) |
Feb 22, 2012 | 14.21 | 14.33 | 14.01 | 14.05 | 1,633,089 | -0.18(-1.29%) |
Feb 21, 2012 | 13.94 | 14.33 | 13.68 | 14.23 | 3,885,690 | +0.36(+2.58%) |
Feb 17, 2012 | 13.78 | 13.94 | 13.69 | 13.87 | 1,103,986 | +0.17(+1.27%) |
Feb 16, 2012 | 13.47 | 13.82 | 13.38 | 13.70 | 1,788,557 | +0.19(+1.41%) |
Feb 15, 2012 | 13.75 | 13.82 | 13.48 | 13.51 | 1,344,500 | -0.24(-1.73%) |
Feb 14, 2012 | 13.78 | 13.86 | 13.63 | 13.74 | 1,137,089 | -0.11(-0.80%) |
Feb 13, 2012 | 14.01 | 14.02 | 13.59 | 13.86 | 2,637,714 | +0.00(+0.00%) |
Feb 10, 2012 | 13.69 | 13.88 | 13.55 | 13.86 | 2,942,073 | +0.05(+0.34%) |
Feb 09, 2012 | 13.48 | 13.99 | 13.43 | 13.81 | 4,427,028 | +0.34(+2.53%) |
Feb 08, 2012 | 13.27 | 13.47 | 13.24 | 13.47 | 2,525,941 | +0.23(+1.73%) |
Feb 07, 2012 | 13.03 | 13.34 | 12.94 | 13.24 | 2,872,999 | +0.22(+1.70%) |
Feb 06, 2012 | 12.91 | 13.04 | 12.87 | 13.02 | 1,575,911 | -0.02(-0.12%) |
Feb 03, 2012 | 12.79 | 13.05 | 12.71 | 13.03 | 2,470,941 | +0.41(+3.26%) |
Feb 02, 2012 | 12.57 | 12.70 | 12.51 | 12.62 | 1,028,966 | +0.06(+0.44%) |
Feb 01, 2012 | 12.39 | 12.60 | 12.35 | 12.57 | 2,071,635 | +0.29(+2.32%) |
Jan 31, 2012 | 12.22 | 12.38 | 12.09 | 12.28 | 1,903,474 | +0.13(+1.04%) |
Jan 30, 2012 | 12.16 | 12.32 | 12.00 | 12.15 | 1,365,267 | -0.17(-1.41%) |
Jan 27, 2012 | 12.00 | 12.41 | 11.90 | 12.33 | 1,540,486 | +0.29(+2.43%) |
Jan 26, 2012 | 12.47 | 12.47 | 11.96 | 12.03 | 1,957,364 | -0.36(-2.94%) |
Jan 25, 2012 | 12.20 | 12.44 | 11.99 | 12.40 | 2,005,136 | +0.08(+0.64%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.16 | 12.32 | 1,295,722 | -0.17(-1.39%) |
Jan 23, 2012 | 12.60 | 12.60 | 12.26 | 12.49 | 2,827,408 | -0.10(-0.82%) |
Jan 20, 2012 | 12.49 | 12.76 | 12.40 | 12.60 | 3,117,031 | +0.13(+1.02%) |
Jan 19, 2012 | 12.33 | 12.53 | 12.11 | 12.47 | 2,692,641 | +0.32(+2.61%) |
Jan 18, 2012 | 12.02 | 12.19 | 11.83 | 12.15 | 2,975,529 | +0.13(+1.12%) |
Jan 17, 2012 | 12.67 | 12.67 | 11.97 | 12.02 | 2,214,529 | -0.56(-4.47%) |
Jan 13, 2012 | 12.17 | 12.67 | 12.16 | 12.58 | 4,839,847 | +0.23(+1.86%) |
Jan 12, 2012 | 12.02 | 12.36 | 11.97 | 12.35 | 3,540,585 | +0.40(+3.38%) |
Jan 11, 2012 | 11.76 | 12.06 | 11.61 | 11.95 | 2,324,116 | +0.14(+1.21%) |
Jan 10, 2012 | 11.46 | 11.84 | 11.45 | 11.81 | 3,852,669 | +0.51(+4.56%) |
Jan 09, 2012 | 11.25 | 11.37 | 11.22 | 11.29 | 1,250,980 | -0.02(-0.14%) |
Jan 06, 2012 | 11.39 | 11.44 | 11.08 | 11.31 | 2,965,646 | -0.09(-0.76%) |
Jan 05, 2012 | 11.12 | 11.50 | 10.88 | 11.39 | 3,939,701 | +0.20(+1.77%) |