Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.77 | 12.78 | 12.71 | 12.76 | 111,077 | +0.04(+0.30%) |
Mar 29, 2012 | 12.69 | 12.73 | 12.60 | 12.72 | 163,740 | -0.02(-0.12%) |
Mar 28, 2012 | 12.80 | 12.80 | 12.67 | 12.74 | 108,654 | -0.06(-0.47%) |
Mar 27, 2012 | 12.82 | 12.84 | 12.79 | 12.80 | 149,781 | -0.01(-0.06%) |
Mar 26, 2012 | 12.72 | 12.81 | 12.72 | 12.81 | 238,971 | +0.16(+1.25%) |
Mar 23, 2012 | 12.63 | 12.66 | 12.58 | 12.65 | 159,498 | +0.02(+0.18%) |
Mar 22, 2012 | 12.62 | 12.63 | 12.56 | 12.62 | 97,222 | -0.05(-0.42%) |
Mar 21, 2012 | 12.67 | 12.71 | 12.65 | 12.68 | 230,975 | -0.01(-0.05%) |
Mar 20, 2012 | 12.69 | 12.71 | 12.62 | 12.68 | 118,154 | -0.04(-0.35%) |
Mar 19, 2012 | 12.72 | 12.76 | 12.70 | 12.73 | 117,485 | +0.01(+0.06%) |
Mar 16, 2012 | 12.73 | 12.77 | 12.70 | 12.72 | 109,154 | -0.02(-0.12%) |
Mar 15, 2012 | 12.70 | 12.74 | 12.64 | 12.74 | 148,634 | +0.05(+0.41%) |
Mar 14, 2012 | 12.77 | 12.77 | 12.65 | 12.68 | 137,713 | -0.07(-0.59%) |
Mar 13, 2012 | 12.65 | 12.76 | 12.65 | 12.76 | 393,822 | +0.14(+1.07%) |
Mar 12, 2012 | 12.61 | 12.64 | 12.58 | 12.62 | 130,502 | +0.04(+0.36%) |
Mar 09, 2012 | 12.56 | 12.61 | 12.53 | 12.58 | 153,462 | +0.04(+0.30%) |
Mar 08, 2012 | 12.50 | 12.56 | 12.47 | 12.54 | 118,428 | +0.11(+0.84%) |
Mar 07, 2012 | 12.38 | 12.45 | 12.36 | 12.44 | 150,275 | +0.05(+0.42%) |
Mar 06, 2012 | 12.47 | 12.47 | 12.35 | 12.38 | 234,989 | -0.16(-1.29%) |
Mar 05, 2012 | 12.53 | 12.56 | 12.47 | 12.55 | 133,600 | +0.03(+0.21%) |
Mar 02, 2012 | 12.56 | 12.56 | 12.50 | 12.52 | 160,961 | -0.05(-0.42%) |
Mar 01, 2012 | 12.58 | 12.59 | 12.53 | 12.57 | 122,945 | +0.04(+0.30%) |
Feb 29, 2012 | 12.59 | 12.60 | 12.51 | 12.53 | 210,921 | -0.04(-0.30%) |
Feb 28, 2012 | 12.60 | 12.60 | 12.53 | 12.57 | 140,304 | +0.00(+0.00%) |
Feb 27, 2012 | 12.53 | 12.60 | 12.48 | 12.57 | 168,101 | +0.01(+0.06%) |
Feb 24, 2012 | 12.59 | 12.62 | 12.54 | 12.56 | 306,283 | +0.00(+0.00%) |
Feb 23, 2012 | 12.52 | 12.57 | 12.49 | 12.56 | 212,585 | +0.05(+0.38%) |
Feb 22, 2012 | 12.50 | 12.55 | 12.49 | 12.52 | 205,598 | -0.03(-0.26%) |
Feb 21, 2012 | 12.60 | 12.60 | 12.52 | 12.55 | 192,167 | -0.02(-0.18%) |
Feb 17, 2012 | 12.57 | 12.59 | 12.55 | 12.57 | 200,286 | +0.04(+0.30%) |
Feb 16, 2012 | 12.40 | 12.54 | 12.40 | 12.53 | 237,248 | +0.11(+0.91%) |
Feb 15, 2012 | 12.50 | 12.50 | 12.38 | 12.42 | 120,801 | -0.04(-0.30%) |
Feb 14, 2012 | 12.46 | 12.47 | 12.39 | 12.46 | 255,696 | +0.00(+0.00%) |
Feb 13, 2012 | 12.47 | 12.48 | 12.42 | 12.46 | 310,665 | +0.05(+0.42%) |
Feb 10, 2012 | 12.41 | 12.41 | 12.36 | 12.41 | 187,192 | -0.08(-0.66%) |
Feb 09, 2012 | 12.47 | 12.51 | 12.41 | 12.49 | 222,734 | +0.03(+0.24%) |
Feb 08, 2012 | 12.43 | 12.47 | 12.39 | 12.46 | 294,097 | +0.03(+0.27%) |
Feb 07, 2012 | 12.40 | 12.45 | 12.33 | 12.43 | 395,113 | +0.01(+0.10%) |
Feb 06, 2012 | 12.41 | 12.42 | 12.38 | 12.41 | 136,416 | -0.02(-0.18%) |
Feb 03, 2012 | 12.41 | 12.44 | 12.40 | 12.44 | 160,256 | +0.11(+0.91%) |
Feb 02, 2012 | 12.35 | 12.37 | 12.32 | 12.32 | 265,157 | +0.01(+0.08%) |
Feb 01, 2012 | 12.24 | 12.35 | 12.24 | 12.31 | 270,632 | +0.12(+0.97%) |
Jan 31, 2012 | 12.23 | 12.26 | 12.14 | 12.20 | 180,849 | +0.01(+0.06%) |
Jan 30, 2012 | 12.22 | 12.22 | 12.12 | 12.19 | 151,485 | -0.07(-0.55%) |
Jan 27, 2012 | 12.32 | 12.32 | 12.22 | 12.26 | 312,686 | -0.06(-0.49%) |
Jan 26, 2012 | 12.50 | 12.50 | 12.28 | 12.32 | 341,310 | -0.02(-0.18%) |
Jan 25, 2012 | 12.24 | 12.35 | 12.15 | 12.34 | 377,522 | +0.11(+0.86%) |
Jan 24, 2012 | 12.23 | 12.24 | 12.17 | 12.23 | 458,981 | -0.02(-0.12%) |
Jan 23, 2012 | 12.29 | 12.31 | 12.20 | 12.25 | 497,936 | -0.01(-0.06%) |
Jan 20, 2012 | 12.26 | 12.27 | 12.20 | 12.26 | 212,230 | +0.00(+0.00%) |
Jan 19, 2012 | 12.27 | 12.27 | 12.17 | 12.26 | 193,443 | +0.03(+0.25%) |
Jan 18, 2012 | 12.14 | 12.23 | 12.12 | 12.23 | 181,857 | +0.12(+0.99%) |
Jan 17, 2012 | 12.17 | 12.22 | 12.09 | 12.11 | 273,022 | +0.04(+0.37%) |
Jan 13, 2012 | 12.08 | 12.08 | 12.00 | 12.06 | 345,704 | -0.07(-0.56%) |
Jan 12, 2012 | 12.12 | 12.14 | 12.05 | 12.13 | 177,627 | +0.03(+0.25%) |
Jan 11, 2012 | 12.09 | 12.10 | 12.06 | 12.10 | 271,987 | -0.02(-0.19%) |
Jan 10, 2012 | 12.13 | 12.16 | 12.10 | 12.12 | 212,961 | +0.09(+0.78%) |
Jan 09, 2012 | 12.02 | 12.03 | 11.95 | 12.03 | 250,329 | +0.04(+0.34%) |
Jan 06, 2012 | 12.06 | 12.06 | 11.96 | 11.99 | 235,900 | -0.05(-0.37%) |
Jan 05, 2012 | 12.02 | 12.05 | 11.90 | 12.03 | 155,786 | -0.02(-0.12%) |