Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.49 | 13.74 | 13.44 | 13.70 | 2,058,388 | +0.37(+2.78%) |
Mar 29, 2012 | 13.16 | 13.40 | 12.93 | 13.33 | 1,583,673 | +0.10(+0.76%) |
Mar 28, 2012 | 13.33 | 13.45 | 13.06 | 13.23 | 1,164,236 | -0.22(-1.64%) |
Mar 27, 2012 | 13.63 | 13.63 | 13.38 | 13.45 | 2,081,277 | -0.08(-0.59%) |
Mar 26, 2012 | 13.67 | 13.81 | 13.48 | 13.53 | 3,820,870 | +0.12(+0.89%) |
Mar 23, 2012 | 12.92 | 13.54 | 12.85 | 13.41 | 5,604,540 | +0.56(+4.36%) |
Mar 22, 2012 | 12.77 | 13.02 | 12.77 | 12.85 | 4,661,148 | -0.16(-1.23%) |
Mar 21, 2012 | 13.11 | 13.18 | 12.96 | 13.01 | 2,482,694 | +0.05(+0.39%) |
Mar 20, 2012 | 12.90 | 13.17 | 12.78 | 12.96 | 3,144,015 | -0.11(-0.84%) |
Mar 19, 2012 | 13.40 | 13.40 | 13.03 | 13.07 | 2,211,110 | -0.38(-2.83%) |
Mar 16, 2012 | 13.25 | 13.45 | 13.03 | 13.45 | 11,252,073 | +0.10(+0.75%) |
Mar 15, 2012 | 13.31 | 13.63 | 13.31 | 13.35 | 2,669,768 | +0.05(+0.38%) |
Mar 14, 2012 | 13.71 | 13.79 | 13.16 | 13.30 | 4,364,374 | -0.72(-5.14%) |
Mar 13, 2012 | 13.87 | 14.30 | 13.87 | 14.02 | 1,896,244 | -0.09(-0.64%) |
Mar 12, 2012 | 14.08 | 14.20 | 13.89 | 14.11 | 4,116,577 | -0.02(-0.14%) |
Mar 09, 2012 | 14.00 | 14.35 | 13.91 | 14.13 | 2,483,531 | +0.09(+0.64%) |
Mar 08, 2012 | 14.30 | 14.30 | 13.98 | 14.04 | 3,231,243 | -0.08(-0.57%) |
Mar 07, 2012 | 14.03 | 14.15 | 13.83 | 14.12 | 3,285,789 | +0.04(+0.28%) |
Mar 06, 2012 | 13.93 | 14.11 | 13.71 | 14.08 | 8,425,194 | -0.11(-0.78%) |
Mar 05, 2012 | 14.69 | 14.70 | 14.01 | 14.19 | 3,155,475 | -0.44(-3.01%) |
Mar 02, 2012 | 15.15 | 15.19 | 14.63 | 14.63 | 5,028,962 | -0.61(-4.00%) |
Mar 01, 2012 | 15.12 | 15.34 | 14.92 | 15.24 | 4,792,982 | +0.12(+0.79%) |
Feb 29, 2012 | 15.43 | 15.56 | 14.67 | 15.12 | 14,689,822 | -0.37(-2.39%) |
Feb 28, 2012 | 15.22 | 15.49 | 15.18 | 15.49 | 9,525,129 | +0.27(+1.77%) |
Feb 27, 2012 | 15.02 | 15.38 | 14.83 | 15.22 | 4,499,053 | +0.17(+1.13%) |
Feb 24, 2012 | 15.15 | 15.28 | 14.96 | 15.05 | 3,872,091 | +0.19(+1.28%) |
Feb 23, 2012 | 14.76 | 15.03 | 14.70 | 14.86 | 4,755,657 | +0.06(+0.41%) |
Feb 22, 2012 | 14.37 | 14.82 | 14.16 | 14.80 | 7,456,439 | +0.46(+3.21%) |
Feb 21, 2012 | 13.63 | 14.38 | 13.63 | 14.34 | 5,339,478 | +0.85(+6.30%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.49 | 0 | -0.08(-0.59%) | |
Feb 16, 2012 | 13.30 | 13.67 | 13.12 | 13.57 | 3,955,201 | +0.26(+1.95%) |
Feb 15, 2012 | 13.20 | 13.44 | 13.13 | 13.31 | 3,444,055 | +0.29(+2.23%) |
Feb 14, 2012 | 13.30 | 13.39 | 12.89 | 13.02 | 3,908,967 | -0.28(-2.11%) |
Feb 13, 2012 | 13.64 | 13.64 | 13.25 | 13.30 | 2,088,418 | -0.23(-1.70%) |
Feb 10, 2012 | 13.60 | 13.65 | 13.47 | 13.53 | 3,020,196 | -0.26(-1.89%) |
Feb 09, 2012 | 14.12 | 14.19 | 13.79 | 13.79 | 2,752,370 | -0.20(-1.43%) |
Feb 08, 2012 | 14.49 | 14.55 | 13.99 | 13.99 | 1,942,605 | -0.41(-2.85%) |
Feb 07, 2012 | 14.64 | 14.66 | 14.28 | 14.40 | 1,924,412 | -0.13(-0.89%) |
Feb 06, 2012 | 14.52 | 14.72 | 14.43 | 14.53 | 1,588,037 | -0.11(-0.75%) |
Feb 03, 2012 | 15.25 | 15.25 | 14.60 | 14.64 | 3,615,134 | -0.79(-5.12%) |
Feb 02, 2012 | 15.19 | 15.60 | 15.12 | 15.43 | 2,329,155 | +0.30(+1.98%) |
Feb 01, 2012 | 15.29 | 15.32 | 14.96 | 15.13 | 2,967,174 | -0.06(-0.39%) |
Jan 31, 2012 | 15.18 | 15.32 | 14.86 | 15.19 | 2,770,924 | +0.31(+2.08%) |
Jan 30, 2012 | 14.82 | 15.06 | 14.68 | 14.88 | 2,127,697 | -0.19(-1.26%) |
Jan 27, 2012 | 14.31 | 15.22 | 14.08 | 15.07 | 3,767,797 | +0.83(+5.83%) |
Jan 26, 2012 | 14.41 | 14.60 | 14.07 | 14.24 | 2,976,660 | +0.11(+0.78%) |
Jan 25, 2012 | 13.35 | 14.16 | 13.20 | 14.13 | 5,867,843 | +0.67(+4.98%) |
Jan 24, 2012 | 13.75 | 13.78 | 13.38 | 13.46 | 1,507,498 | -0.31(-2.25%) |
Jan 23, 2012 | 13.87 | 13.92 | 13.62 | 13.77 | 1,545,186 | +0.02(+0.15%) |
Jan 20, 2012 | 13.74 | 14.03 | 13.66 | 13.75 | 1,513,858 | -0.14(-1.01%) |
Jan 19, 2012 | 14.16 | 14.25 | 13.78 | 13.89 | 1,688,685 | -0.31(-2.18%) |
Jan 18, 2012 | 14.21 | 14.43 | 14.12 | 14.20 | 2,149,721 | -0.02(-0.14%) |
Jan 17, 2012 | 14.41 | 14.51 | 14.16 | 14.22 | 2,807,522 | -0.03(-0.21%) |
Jan 16, 2012 | 14.40 | 14.50 | 14.19 | 14.25 | 308,556 | -0.06(-0.42%) |
Jan 13, 2012 | 14.30 | 14.38 | 14.10 | 14.31 | 1,835,226 | -0.10(-0.69%) |
Jan 12, 2012 | 14.70 | 14.85 | 14.36 | 14.41 | 2,565,180 | -0.27(-1.84%) |
Jan 11, 2012 | 14.66 | 14.70 | 14.42 | 14.68 | 2,507,575 | +0.08(+0.55%) |
Jan 10, 2012 | 15.09 | 15.10 | 14.58 | 14.60 | 2,869,748 | -0.19(-1.28%) |
Jan 09, 2012 | 14.89 | 15.05 | 14.62 | 14.79 | 3,115,082 | -0.01(-0.07%) |
Jan 06, 2012 | 14.92 | 15.13 | 14.68 | 14.80 | 1,427,267 | -0.12(-0.80%) |
Jan 05, 2012 | 14.83 | 15.00 | 14.67 | 14.92 | 1,740,824 | +0.06(+0.40%) |