Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.19 | 13.21 | 13.01 | 13.15 | 1,997,468 | +0.06(+0.49%) |
Mar 29, 2012 | 13.07 | 13.25 | 12.89 | 13.09 | 1,517,521 | -0.18(-1.32%) |
Mar 28, 2012 | 13.30 | 13.34 | 13.06 | 13.26 | 1,831,143 | -0.10(-0.77%) |
Mar 27, 2012 | 13.29 | 13.40 | 13.10 | 13.37 | 2,911,880 | +0.08(+0.60%) |
Mar 26, 2012 | 13.13 | 13.29 | 12.93 | 13.29 | 2,014,819 | +0.31(+2.39%) |
Mar 23, 2012 | 12.91 | 13.06 | 12.76 | 12.98 | 1,659,903 | +0.01(+0.06%) |
Mar 22, 2012 | 12.84 | 13.09 | 12.71 | 12.97 | 3,135,005 | -0.01(-0.06%) |
Mar 21, 2012 | 13.42 | 13.53 | 12.38 | 12.98 | 18,455,294 | -2.01(-13.39%) |
Mar 20, 2012 | 14.84 | 15.01 | 14.81 | 14.98 | 886,403 | -0.03(-0.21%) |
Mar 19, 2012 | 14.91 | 15.14 | 14.86 | 15.01 | 1,298,424 | +0.08(+0.53%) |
Mar 16, 2012 | 15.07 | 15.15 | 14.89 | 14.93 | 1,576,911 | -0.18(-1.16%) |
Mar 15, 2012 | 14.61 | 15.16 | 14.37 | 15.11 | 3,232,340 | +0.42(+2.87%) |
Mar 14, 2012 | 14.91 | 15.01 | 14.54 | 14.69 | 1,809,010 | -0.29(-1.97%) |
Mar 13, 2012 | 14.10 | 14.98 | 14.06 | 14.98 | 4,021,462 | +0.99(+7.05%) |
Mar 12, 2012 | 13.82 | 14.14 | 13.82 | 13.99 | 2,235,168 | +0.18(+1.33%) |
Mar 09, 2012 | 13.60 | 13.89 | 13.37 | 13.81 | 1,423,213 | +0.22(+1.64%) |
Mar 08, 2012 | 13.39 | 13.62 | 13.22 | 13.59 | 4,131,224 | +0.31(+2.34%) |
Mar 07, 2012 | 13.40 | 13.40 | 13.12 | 13.28 | 1,469,880 | +0.05(+0.36%) |
Mar 06, 2012 | 13.68 | 13.71 | 13.13 | 13.23 | 2,448,200 | -0.57(-4.15%) |
Mar 05, 2012 | 13.70 | 13.87 | 13.59 | 13.80 | 1,284,332 | +0.01(+0.06%) |
Mar 02, 2012 | 13.61 | 13.87 | 13.52 | 13.80 | 1,721,902 | +0.24(+1.76%) |
Mar 01, 2012 | 13.58 | 13.63 | 13.27 | 13.56 | 2,117,358 | +0.18(+1.37%) |
Feb 29, 2012 | 14.25 | 14.29 | 13.35 | 13.37 | 4,946,926 | -0.27(-1.98%) |
Feb 28, 2012 | 13.78 | 13.85 | 13.46 | 13.64 | 2,502,602 | -0.14(-0.98%) |
Feb 27, 2012 | 14.02 | 14.02 | 13.76 | 13.78 | 2,451,389 | -0.32(-2.26%) |
Feb 24, 2012 | 14.06 | 14.20 | 14.03 | 14.10 | 1,962,873 | +0.01(+0.06%) |
Feb 23, 2012 | 14.03 | 14.23 | 13.96 | 14.09 | 1,668,752 | +0.04(+0.28%) |
Feb 22, 2012 | 14.22 | 14.33 | 14.02 | 14.05 | 1,632,692 | -0.18(-1.29%) |
Feb 21, 2012 | 13.94 | 14.33 | 13.68 | 14.23 | 3,884,746 | +0.36(+2.58%) |
Feb 17, 2012 | 13.79 | 13.95 | 13.69 | 13.88 | 1,103,717 | +0.17(+1.27%) |
Feb 16, 2012 | 13.47 | 13.82 | 13.38 | 13.70 | 1,788,122 | +0.19(+1.41%) |
Feb 15, 2012 | 13.76 | 13.83 | 13.48 | 13.51 | 1,344,173 | -0.24(-1.73%) |
Feb 14, 2012 | 13.79 | 13.86 | 13.64 | 13.75 | 1,136,813 | -0.11(-0.80%) |
Feb 13, 2012 | 14.02 | 14.03 | 13.60 | 13.86 | 2,637,073 | +0.00(+0.00%) |
Feb 10, 2012 | 13.69 | 13.88 | 13.56 | 13.86 | 2,941,358 | +0.05(+0.34%) |
Feb 09, 2012 | 13.48 | 13.99 | 13.43 | 13.81 | 4,425,952 | +0.34(+2.53%) |
Feb 08, 2012 | 13.27 | 13.47 | 13.24 | 13.47 | 2,525,327 | +0.23(+1.73%) |
Feb 07, 2012 | 13.04 | 13.34 | 12.94 | 13.24 | 2,872,301 | +0.22(+1.70%) |
Feb 06, 2012 | 12.92 | 13.04 | 12.87 | 13.02 | 1,575,528 | -0.02(-0.12%) |
Feb 03, 2012 | 12.80 | 13.05 | 12.71 | 13.04 | 2,470,340 | +0.41(+3.26%) |
Feb 02, 2012 | 12.57 | 12.70 | 12.51 | 12.62 | 1,028,716 | +0.06(+0.44%) |
Feb 01, 2012 | 12.39 | 12.61 | 12.35 | 12.57 | 2,071,132 | +0.29(+2.32%) |
Jan 31, 2012 | 12.22 | 12.39 | 12.09 | 12.28 | 1,903,011 | +0.13(+1.04%) |
Jan 30, 2012 | 12.16 | 12.32 | 12.00 | 12.16 | 1,364,935 | -0.17(-1.41%) |
Jan 27, 2012 | 12.01 | 12.41 | 11.90 | 12.33 | 1,540,112 | +0.29(+2.43%) |
Jan 26, 2012 | 12.47 | 12.47 | 11.96 | 12.04 | 1,956,888 | -0.36(-2.94%) |
Jan 25, 2012 | 12.20 | 12.44 | 11.99 | 12.40 | 2,004,648 | +0.08(+0.64%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.16 | 12.32 | 1,295,407 | -0.17(-1.39%) |
Jan 23, 2012 | 12.60 | 12.60 | 12.27 | 12.50 | 2,826,721 | -0.10(-0.82%) |
Jan 20, 2012 | 12.50 | 12.77 | 12.40 | 12.60 | 3,116,273 | +0.13(+1.02%) |
Jan 19, 2012 | 12.33 | 12.53 | 12.12 | 12.47 | 2,691,986 | +0.32(+2.61%) |
Jan 18, 2012 | 12.02 | 12.20 | 11.83 | 12.16 | 2,974,805 | +0.13(+1.12%) |
Jan 17, 2012 | 12.67 | 12.67 | 11.97 | 12.02 | 2,213,991 | -0.56(-4.47%) |
Jan 13, 2012 | 12.17 | 12.67 | 12.16 | 12.58 | 4,838,671 | +0.23(+1.86%) |
Jan 12, 2012 | 12.02 | 12.36 | 11.97 | 12.35 | 3,539,725 | +0.40(+3.38%) |
Jan 11, 2012 | 11.76 | 12.06 | 11.61 | 11.95 | 2,323,551 | +0.14(+1.21%) |
Jan 10, 2012 | 11.47 | 11.85 | 11.45 | 11.81 | 3,851,732 | +0.51(+4.56%) |
Jan 09, 2012 | 11.25 | 11.37 | 11.22 | 11.29 | 1,250,676 | -0.02(-0.14%) |
Jan 06, 2012 | 11.40 | 11.44 | 11.09 | 11.31 | 2,964,925 | -0.09(-0.76%) |
Jan 05, 2012 | 11.13 | 11.51 | 10.88 | 11.40 | 3,938,744 | +0.20(+1.77%) |