Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.93 | 12.96 | 12.62 | 12.68 | 8,185,734 | -0.34(-2.61%) |
Apr 27, 2012 | 12.97 | 13.12 | 12.79 | 13.02 | 9,768,361 | +0.00(+0.00%) |
Apr 26, 2012 | 12.68 | 13.03 | 12.54 | 13.02 | 12,167,342 | +0.41(+3.22%) |
Apr 25, 2012 | 12.53 | 12.61 | 12.34 | 12.61 | 9,150,457 | +0.27(+2.22%) |
Apr 24, 2012 | 12.56 | 12.58 | 12.21 | 12.34 | 9,838,567 | -0.06(-0.46%) |
Apr 23, 2012 | 12.52 | 12.70 | 12.28 | 12.39 | 15,057,429 | -0.38(-2.96%) |
Apr 20, 2012 | 13.11 | 13.13 | 12.72 | 12.77 | 11,443,186 | -0.24(-1.82%) |
Apr 19, 2012 | 13.08 | 13.26 | 12.72 | 13.01 | 16,661,701 | +0.02(+0.15%) |
Apr 18, 2012 | 13.05 | 13.30 | 12.99 | 12.99 | 9,595,672 | -0.06(-0.43%) |
Apr 17, 2012 | 13.10 | 13.12 | 12.90 | 13.05 | 8,025,948 | +0.08(+0.66%) |
Apr 16, 2012 | 13.23 | 13.29 | 12.78 | 12.96 | 9,681,672 | -0.19(-1.44%) |
Apr 13, 2012 | 13.06 | 13.31 | 12.84 | 13.15 | 13,028,338 | +0.06(+0.43%) |
Apr 12, 2012 | 12.86 | 13.33 | 12.84 | 13.09 | 13,310,421 | +0.25(+1.91%) |
Apr 11, 2012 | 12.62 | 13.02 | 12.60 | 12.85 | 12,314,787 | +0.50(+4.05%) |
Apr 10, 2012 | 12.89 | 13.04 | 12.28 | 12.35 | 19,848,620 | -0.42(-3.26%) |
Apr 09, 2012 | 12.62 | 12.84 | 12.56 | 12.76 | 8,834,628 | -0.09(-0.66%) |
Apr 05, 2012 | 12.77 | 13.07 | 12.77 | 12.85 | 10,508,467 | +0.05(+0.37%) |
Apr 04, 2012 | 12.99 | 13.12 | 12.76 | 12.80 | 14,835,155 | -0.36(-2.73%) |
Apr 03, 2012 | 13.03 | 13.20 | 12.97 | 13.16 | 10,542,153 | +0.20(+1.53%) |
Apr 02, 2012 | 12.92 | 13.22 | 12.82 | 12.96 | 10,512,417 | +0.09(+0.73%) |
Mar 30, 2012 | 13.28 | 13.29 | 12.75 | 12.87 | 17,197,484 | -0.22(-1.66%) |
Mar 29, 2012 | 13.12 | 13.28 | 12.87 | 13.08 | 14,400,131 | -0.16(-1.21%) |
Mar 28, 2012 | 13.74 | 13.84 | 13.14 | 13.24 | 21,597,798 | -0.45(-3.31%) |
Mar 27, 2012 | 13.72 | 13.98 | 13.70 | 13.70 | 12,945,469 | -0.04(-0.28%) |
Mar 26, 2012 | 13.68 | 13.80 | 13.60 | 13.74 | 13,132,036 | +0.32(+2.39%) |
Mar 23, 2012 | 13.28 | 13.51 | 13.11 | 13.41 | 9,148,322 | +0.09(+0.71%) |
Mar 22, 2012 | 13.32 | 13.55 | 13.22 | 13.32 | 11,997,160 | -0.17(-1.26%) |
Mar 21, 2012 | 13.53 | 13.73 | 13.49 | 13.49 | 7,073,813 | +0.01(+0.07%) |
Mar 20, 2012 | 13.52 | 13.53 | 13.27 | 13.48 | 11,470,577 | -0.17(-1.25%) |
Mar 19, 2012 | 13.66 | 13.88 | 13.59 | 13.65 | 11,306,427 | +0.03(+0.21%) |
Mar 16, 2012 | 13.96 | 13.98 | 13.54 | 13.62 | 12,145,800 | -0.27(-1.97%) |
Mar 15, 2012 | 13.47 | 13.97 | 13.34 | 13.90 | 16,904,324 | +0.56(+4.18%) |
Mar 14, 2012 | 13.55 | 13.62 | 13.15 | 13.34 | 13,936,343 | -0.26(-1.88%) |
Mar 13, 2012 | 12.99 | 13.59 | 12.96 | 13.59 | 20,032,532 | +0.80(+6.28%) |
Mar 12, 2012 | 12.94 | 13.11 | 12.67 | 12.79 | 7,444,536 | -0.16(-1.24%) |
Mar 09, 2012 | 13.15 | 13.18 | 12.86 | 12.95 | 7,763,949 | -0.09(-0.65%) |
Mar 08, 2012 | 13.08 | 13.22 | 12.98 | 13.04 | 14,058,402 | +0.37(+2.91%) |
Mar 07, 2012 | 12.43 | 12.90 | 12.43 | 12.67 | 15,791,385 | +0.31(+2.52%) |
Mar 06, 2012 | 12.38 | 12.41 | 12.23 | 12.36 | 16,487,995 | -0.34(-2.68%) |
Mar 05, 2012 | 13.05 | 13.05 | 12.61 | 12.70 | 12,541,320 | -0.38(-2.89%) |
Mar 02, 2012 | 13.16 | 13.41 | 13.06 | 13.07 | 16,243,782 | -0.09(-0.65%) |
Mar 01, 2012 | 13.02 | 13.24 | 12.95 | 13.16 | 11,167,159 | +0.15(+1.16%) |
Feb 29, 2012 | 13.18 | 13.32 | 12.94 | 13.01 | 17,154,714 | -0.25(-1.85%) |
Feb 28, 2012 | 12.91 | 13.26 | 12.66 | 13.25 | 30,512,276 | +0.34(+2.63%) |
Feb 27, 2012 | 13.08 | 13.32 | 12.89 | 12.91 | 23,638,180 | -0.31(-2.36%) |
Feb 24, 2012 | 13.49 | 13.59 | 13.11 | 13.23 | 14,933,131 | -0.26(-1.89%) |
Feb 23, 2012 | 13.19 | 13.49 | 12.98 | 13.48 | 20,907,066 | +0.47(+3.63%) |
Feb 22, 2012 | 12.98 | 13.36 | 12.86 | 13.01 | 33,632,672 | -0.40(-2.96%) |
Feb 21, 2012 | 14.02 | 14.03 | 13.21 | 13.40 | 31,291,674 | -0.44(-3.21%) |
Feb 17, 2012 | 13.98 | 14.11 | 13.83 | 13.85 | 10,634,016 | -0.08(-0.54%) |
Feb 16, 2012 | 13.65 | 13.98 | 13.62 | 13.92 | 12,397,234 | +0.22(+1.59%) |
Feb 15, 2012 | 13.76 | 14.00 | 13.64 | 13.71 | 15,073,533 | +0.01(+0.07%) |
Feb 14, 2012 | 13.64 | 13.88 | 13.60 | 13.70 | 11,326,259 | -0.08(-0.55%) |
Feb 13, 2012 | 13.91 | 13.91 | 13.60 | 13.77 | 11,091,036 | -0.05(-0.34%) |
Feb 10, 2012 | 13.43 | 13.90 | 13.40 | 13.82 | 18,768,318 | +0.15(+1.11%) |
Feb 09, 2012 | 13.51 | 13.77 | 13.29 | 13.67 | 15,304,844 | +0.19(+1.40%) |
Feb 08, 2012 | 13.23 | 13.49 | 13.21 | 13.48 | 13,296,254 | +0.29(+2.22%) |
Feb 07, 2012 | 13.21 | 13.34 | 13.06 | 13.19 | 11,445,905 | -0.06(-0.43%) |
Feb 06, 2012 | 13.29 | 13.55 | 12.90 | 13.24 | 19,933,664 | -0.33(-2.44%) |
Feb 03, 2012 | 13.22 | 13.74 | 13.15 | 13.57 | 24,275,040 | +0.44(+3.38%) |
Feb 02, 2012 | 12.92 | 13.17 | 12.80 | 13.13 | 19,698,140 | +0.19(+1.46%) |