Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.16 | 13.17 | 12.88 | 12.90 | 6,614,139 | -0.31(-2.35%) |
Apr 27, 2012 | 13.31 | 13.38 | 12.83 | 13.21 | 7,935,665 | -0.02(-0.14%) |
Apr 26, 2012 | 13.08 | 13.24 | 12.97 | 13.23 | 7,912,842 | +0.09(+0.67%) |
Apr 25, 2012 | 13.13 | 13.15 | 12.97 | 13.14 | 5,866,338 | +0.14(+1.07%) |
Apr 24, 2012 | 12.74 | 13.09 | 12.69 | 13.00 | 7,708,499 | +0.32(+2.50%) |
Apr 23, 2012 | 12.61 | 12.83 | 12.47 | 12.69 | 14,105,489 | -0.61(-4.58%) |
Apr 20, 2012 | 13.23 | 13.43 | 13.23 | 13.29 | 4,802,771 | +0.15(+1.11%) |
Apr 19, 2012 | 13.21 | 13.32 | 13.07 | 13.15 | 4,188,818 | -0.01(-0.10%) |
Apr 18, 2012 | 13.30 | 13.37 | 13.15 | 13.16 | 5,476,365 | -0.22(-1.66%) |
Apr 17, 2012 | 13.19 | 13.45 | 13.09 | 13.38 | 5,358,709 | +0.27(+2.03%) |
Apr 16, 2012 | 13.24 | 13.29 | 13.08 | 13.12 | 6,545,868 | -0.03(-0.19%) |
Apr 13, 2012 | 13.29 | 13.33 | 13.14 | 13.14 | 5,303,052 | -0.21(-1.57%) |
Apr 12, 2012 | 13.05 | 13.35 | 13.01 | 13.35 | 5,194,329 | +0.35(+2.68%) |
Apr 11, 2012 | 13.09 | 13.11 | 12.91 | 13.00 | 5,560,358 | +0.10(+0.74%) |
Apr 10, 2012 | 13.32 | 13.38 | 12.84 | 12.91 | 8,852,857 | -0.42(-3.18%) |
Apr 09, 2012 | 13.38 | 13.49 | 13.28 | 13.33 | 5,492,611 | -0.30(-2.19%) |
Apr 05, 2012 | 13.61 | 13.71 | 13.49 | 13.63 | 5,124,101 | -0.06(-0.42%) |
Apr 04, 2012 | 13.74 | 13.79 | 13.56 | 13.69 | 5,166,806 | -0.16(-1.14%) |
Apr 03, 2012 | 13.98 | 14.09 | 13.77 | 13.85 | 5,935,005 | -0.20(-1.40%) |
Apr 02, 2012 | 13.83 | 14.06 | 13.78 | 14.04 | 7,521,862 | +0.15(+1.09%) |
Mar 30, 2012 | 13.97 | 13.98 | 13.83 | 13.89 | 5,639,723 | +0.02(+0.14%) |
Mar 29, 2012 | 13.83 | 13.90 | 13.67 | 13.87 | 4,595,826 | -0.08(-0.59%) |
Mar 28, 2012 | 13.95 | 14.00 | 13.76 | 13.95 | 4,593,651 | -0.02(-0.14%) |
Mar 27, 2012 | 13.90 | 14.13 | 13.79 | 13.97 | 7,096,093 | +0.09(+0.64%) |
Mar 26, 2012 | 13.96 | 14.02 | 13.73 | 13.88 | 7,192,074 | +0.03(+0.18%) |
Mar 23, 2012 | 13.75 | 13.93 | 13.54 | 13.86 | 5,268,016 | +0.04(+0.27%) |
Mar 22, 2012 | 13.87 | 13.87 | 13.67 | 13.82 | 5,387,229 | -0.22(-1.58%) |
Mar 21, 2012 | 14.16 | 14.16 | 13.98 | 14.04 | 4,945,420 | -0.08(-0.54%) |
Mar 20, 2012 | 14.02 | 14.12 | 13.92 | 14.12 | 5,047,337 | +0.00(+0.00%) |
Mar 19, 2012 | 13.95 | 14.17 | 13.92 | 14.12 | 7,605,840 | +0.17(+1.23%) |
Mar 16, 2012 | 14.08 | 14.10 | 13.89 | 13.95 | 9,667,085 | -0.10(-0.72%) |
Mar 15, 2012 | 13.84 | 14.05 | 13.72 | 14.05 | 9,004,233 | +0.20(+1.42%) |
Mar 14, 2012 | 13.96 | 14.02 | 13.81 | 13.85 | 5,188,245 | -0.13(-0.95%) |
Mar 13, 2012 | 13.65 | 14.00 | 13.61 | 13.98 | 7,898,691 | +0.42(+3.13%) |
Mar 12, 2012 | 13.60 | 13.73 | 13.53 | 13.56 | 5,348,562 | -0.05(-0.37%) |
Mar 09, 2012 | 13.34 | 13.76 | 13.28 | 13.61 | 7,044,190 | +0.30(+2.24%) |
Mar 08, 2012 | 13.22 | 13.34 | 13.15 | 13.31 | 4,284,136 | +0.17(+1.30%) |
Mar 07, 2012 | 13.10 | 13.15 | 13.02 | 13.14 | 4,909,399 | +0.11(+0.83%) |
Mar 06, 2012 | 13.28 | 13.38 | 13.02 | 13.03 | 7,942,364 | -0.41(-3.06%) |
Mar 05, 2012 | 13.55 | 13.59 | 13.33 | 13.45 | 6,013,603 | +0.04(+0.28%) |
Mar 02, 2012 | 13.48 | 13.50 | 13.39 | 13.41 | 5,380,103 | -0.08(-0.61%) |
Mar 01, 2012 | 13.31 | 13.50 | 13.31 | 13.49 | 9,621,661 | +0.25(+1.91%) |
Feb 29, 2012 | 13.29 | 13.44 | 13.22 | 13.24 | 6,544,468 | -0.07(-0.52%) |
Feb 28, 2012 | 13.43 | 13.44 | 13.22 | 13.31 | 7,988,566 | -0.11(-0.85%) |
Feb 27, 2012 | 13.18 | 13.47 | 13.07 | 13.42 | 7,721,978 | +0.17(+1.28%) |
Feb 24, 2012 | 13.15 | 13.40 | 13.13 | 13.25 | 6,952,826 | +0.11(+0.81%) |
Feb 23, 2012 | 13.00 | 13.16 | 12.91 | 13.14 | 6,665,004 | +0.11(+0.87%) |
Feb 22, 2012 | 13.02 | 13.08 | 12.91 | 13.03 | 8,200,529 | -0.02(-0.14%) |
Feb 21, 2012 | 13.00 | 13.13 | 12.92 | 13.05 | 7,784,504 | +0.06(+0.44%) |
Feb 17, 2012 | 13.01 | 13.04 | 12.89 | 12.99 | 6,607,966 | +0.05(+0.39%) |
Feb 16, 2012 | 12.49 | 12.95 | 12.49 | 12.94 | 11,627,884 | +0.45(+3.57%) |
Feb 15, 2012 | 12.62 | 12.65 | 12.47 | 12.50 | 4,947,065 | -0.08(-0.60%) |
Feb 14, 2012 | 12.88 | 12.89 | 12.47 | 12.57 | 6,956,961 | -0.36(-2.77%) |
Feb 13, 2012 | 12.72 | 12.99 | 12.69 | 12.93 | 7,790,526 | +0.33(+2.65%) |
Feb 10, 2012 | 12.65 | 12.74 | 12.57 | 12.60 | 6,175,831 | -0.21(-1.67%) |
Feb 09, 2012 | 12.97 | 13.01 | 12.70 | 12.81 | 6,917,877 | -0.13(-0.97%) |
Feb 08, 2012 | 12.90 | 12.94 | 12.75 | 12.94 | 5,805,868 | +0.11(+0.88%) |
Feb 07, 2012 | 12.96 | 13.01 | 12.78 | 12.82 | 7,369,458 | -0.20(-1.55%) |
Feb 06, 2012 | 13.23 | 13.30 | 12.94 | 13.02 | 9,946,713 | -0.38(-2.82%) |
Feb 03, 2012 | 13.28 | 13.40 | 13.01 | 13.40 | 12,724,772 | +0.73(+5.76%) |
Feb 02, 2012 | 12.67 | 12.77 | 12.60 | 12.67 | 7,044,218 | +0.04(+0.30%) |