Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.11 | 13.17 | 13.11 | 13.15 | 7,508 | +0.16(+1.22%) |
Mar 29, 2012 | 13.02 | 13.02 | 12.98 | 12.99 | 6,451 | -0.11(-0.80%) |
Mar 28, 2012 | 13.20 | 13.20 | 13.05 | 13.10 | 22,438 | -0.11(-0.85%) |
Mar 27, 2012 | 13.27 | 13.29 | 13.21 | 13.21 | 8,001 | -0.00(-0.01%) |
Mar 26, 2012 | 13.22 | 13.22 | 13.21 | 13.21 | 3,754 | +0.12(+0.91%) |
Mar 23, 2012 | 13.02 | 13.10 | 13.02 | 13.10 | 6,301 | +0.10(+0.76%) |
Mar 22, 2012 | 13.03 | 13.06 | 13.00 | 13.00 | 11,149 | -0.17(-1.29%) |
Mar 21, 2012 | 13.20 | 13.20 | 13.16 | 13.17 | 53,463 | -0.01(-0.10%) |
Mar 20, 2012 | 13.13 | 13.20 | 13.13 | 13.18 | 22,358 | -0.04(-0.32%) |
Mar 19, 2012 | 13.18 | 13.27 | 13.18 | 13.22 | 63,117 | +0.07(+0.56%) |
Mar 16, 2012 | 13.16 | 13.18 | 13.15 | 13.15 | 22,192 | +0.01(+0.04%) |
Mar 15, 2012 | 13.07 | 13.14 | 13.04 | 13.14 | 27,091 | +0.12(+0.93%) |
Mar 14, 2012 | 13.06 | 13.08 | 13.02 | 13.02 | 9,113 | -0.02(-0.17%) |
Mar 13, 2012 | 12.89 | 13.04 | 12.89 | 13.04 | 6,132 | +0.25(+1.99%) |
Mar 12, 2012 | 12.76 | 12.80 | 12.76 | 12.79 | 12,384 | -0.04(-0.35%) |
Mar 09, 2012 | 12.83 | 12.83 | 12.83 | 12.83 | 538 | +0.12(+0.96%) |
Mar 08, 2012 | 12.73 | 12.73 | 12.71 | 12.71 | 6,122 | +0.12(+0.92%) |
Mar 07, 2012 | 12.51 | 12.61 | 12.51 | 12.60 | 15,413 | +0.12(+0.93%) |
Mar 06, 2012 | 12.54 | 12.56 | 12.46 | 12.48 | 20,878 | -0.21(-1.62%) |
Mar 05, 2012 | 12.76 | 12.76 | 12.68 | 12.69 | 34,852 | -0.09(-0.68%) |
Mar 02, 2012 | 12.81 | 12.82 | 12.76 | 12.77 | 65,274 | -0.02(-0.19%) |
Mar 01, 2012 | 12.73 | 12.85 | 12.80 | 12.80 | 19,245 | +0.07(+0.54%) |
Feb 29, 2012 | 12.84 | 12.86 | 12.73 | 12.73 | 38,910 | -0.08(-0.64%) |
Feb 28, 2012 | 12.77 | 12.81 | 12.77 | 12.81 | 55,660 | +0.03(+0.22%) |
Feb 27, 2012 | 12.65 | 12.78 | 12.63 | 12.78 | 10,126 | +0.04(+0.34%) |
Feb 24, 2012 | 12.77 | 12.77 | 12.74 | 12.74 | 2,392 | +0.01(+0.06%) |
Feb 23, 2012 | 12.67 | 12.73 | 12.62 | 12.73 | 14,249 | +0.06(+0.44%) |
Feb 22, 2012 | 12.82 | 12.82 | 12.68 | 12.68 | 2,947 | -0.14(-1.13%) |
Feb 21, 2012 | 12.82 | 12.83 | 12.80 | 12.82 | 7,825 | +0.05(+0.42%) |
Feb 17, 2012 | 12.76 | 12.77 | 12.73 | 12.77 | 8,585 | +0.06(+0.46%) |
Feb 16, 2012 | 12.57 | 12.71 | 12.57 | 12.71 | 34,017 | +0.15(+1.21%) |
Feb 15, 2012 | 12.62 | 12.63 | 12.55 | 12.56 | 23,691 | +0.06(+0.48%) |
Feb 14, 2012 | 12.57 | 12.58 | 12.50 | 12.50 | 19,040 | -0.14(-1.14%) |
Feb 13, 2012 | 12.63 | 12.65 | 12.58 | 12.64 | 9,247 | +0.13(+1.03%) |
Feb 10, 2012 | 12.52 | 12.53 | 12.50 | 12.51 | 31,020 | -0.14(-1.08%) |
Feb 09, 2012 | 12.69 | 12.69 | 12.62 | 12.65 | 43,987 | +0.00(+0.02%) |
Feb 08, 2012 | 12.63 | 12.65 | 12.59 | 12.65 | 13,365 | +0.02(+0.17%) |
Feb 07, 2012 | 12.55 | 12.63 | 12.52 | 12.63 | 42,181 | +0.06(+0.47%) |
Feb 06, 2012 | 12.53 | 12.57 | 12.53 | 12.57 | 19,261 | -0.01(-0.07%) |
Feb 03, 2012 | 12.52 | 12.59 | 12.52 | 12.57 | 22,300 | +0.19(+1.50%) |
Feb 02, 2012 | 12.39 | 12.39 | 12.36 | 12.39 | 349,467 | +0.00(+0.03%) |
Feb 01, 2012 | 12.33 | 12.43 | 12.33 | 12.39 | 19,061 | +0.17(+1.38%) |
Jan 31, 2012 | 12.24 | 12.24 | 12.20 | 12.22 | 9,156 | -0.01(-0.06%) |
Jan 30, 2012 | 12.17 | 12.22 | 12.14 | 12.22 | 9,452 | -0.09(-0.70%) |
Jan 27, 2012 | 12.24 | 12.31 | 12.24 | 12.31 | 12,848 | +0.02(+0.17%) |
Jan 26, 2012 | 12.45 | 12.45 | 12.29 | 12.29 | 19,902 | -0.10(-0.81%) |
Jan 25, 2012 | 12.27 | 12.39 | 12.26 | 12.39 | 16,889 | +0.07(+0.54%) |
Jan 24, 2012 | 12.28 | 12.33 | 12.24 | 12.32 | 59,400 | -0.03(-0.24%) |
Jan 23, 2012 | 12.34 | 12.42 | 12.34 | 12.35 | 12,842 | +0.01(+0.11%) |
Jan 20, 2012 | 12.28 | 12.34 | 12.27 | 12.34 | 11,851 | +0.04(+0.36%) |
Jan 19, 2012 | 12.27 | 12.32 | 12.27 | 12.29 | 27,323 | +0.07(+0.61%) |
Jan 18, 2012 | 12.09 | 12.22 | 12.04 | 12.22 | 23,087 | +0.15(+1.22%) |
Jan 17, 2012 | 12.21 | 12.21 | 12.07 | 12.07 | 20,861 | +0.08(+0.64%) |
Jan 13, 2012 | 12.06 | 12.06 | 12.00 | 12.00 | 7,922 | -0.15(-1.21%) |
Jan 12, 2012 | 12.18 | 12.18 | 12.10 | 12.14 | 9,393 | +0.03(+0.27%) |
Jan 11, 2012 | 12.11 | 12.11 | 12.09 | 12.11 | 7,415 | +0.03(+0.24%) |
Jan 10, 2012 | 12.09 | 12.11 | 12.07 | 12.08 | 11,301 | +0.13(+1.09%) |
Jan 09, 2012 | 11.93 | 11.96 | 11.91 | 11.95 | 14,707 | +0.04(+0.37%) |
Jan 06, 2012 | 11.95 | 11.95 | 11.89 | 11.91 | 14,211 | -0.02(-0.19%) |
Jan 05, 2012 | 11.78 | 11.94 | 11.78 | 11.93 | 9,221 | +0.03(+0.25%) |