Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.76 | 12.77 | 12.70 | 12.70 | 1,308 | -0.10(-0.78%) |
Mar 29, 2012 | 12.80 | 12.80 | 12.80 | 12.80 | 186 | -0.09(-0.71%) |
Mar 28, 2012 | 12.58 | 13.12 | 12.55 | 12.89 | 13,071 | +0.25(+1.95%) |
Mar 27, 2012 | 13.03 | 13.03 | 12.38 | 12.65 | 5,521 | -0.33(-2.53%) |
Mar 26, 2012 | 12.91 | 13.09 | 12.89 | 12.97 | 2,652 | -0.05(-0.42%) |
Mar 23, 2012 | 12.91 | 13.03 | 12.80 | 13.03 | 1,124 | +0.21(+1.64%) |
Mar 22, 2012 | 12.86 | 12.86 | 12.82 | 12.82 | 231 | -0.11(-0.85%) |
Mar 21, 2012 | 12.93 | 12.93 | 12.93 | 12.93 | 116 | +0.06(+0.50%) |
Mar 20, 2012 | 12.94 | 13.05 | 12.86 | 12.86 | 1,908 | -0.08(-0.63%) |
Mar 19, 2012 | 12.84 | 12.95 | 12.84 | 12.95 | 836 | +0.01(+0.07%) |
Mar 16, 2012 | 13.21 | 13.21 | 12.94 | 12.94 | 2,555 | -0.34(-2.54%) |
Mar 15, 2012 | 13.28 | 13.28 | 13.28 | 13.28 | 153 | +0.04(+0.28%) |
Mar 14, 2012 | 13.24 | 13.24 | 13.24 | 13.24 | 140 | -0.10(-0.75%) |
Mar 13, 2012 | 13.30 | 13.34 | 13.30 | 13.34 | 726 | +0.05(+0.41%) |
Mar 12, 2012 | 13.28 | 13.28 | 13.28 | 13.28 | 159 | -0.05(-0.34%) |
Mar 09, 2012 | 13.20 | 13.34 | 13.20 | 13.33 | 879 | +0.20(+1.53%) |
Mar 08, 2012 | 13.58 | 13.58 | 12.92 | 13.13 | 6,735 | -0.33(-2.44%) |
Mar 07, 2012 | 13.37 | 13.46 | 13.37 | 13.46 | 682 | +0.04(+0.27%) |
Mar 06, 2012 | 13.37 | 14.06 | 13.37 | 13.42 | 7,657 | +0.02(+0.17%) |
Mar 05, 2012 | 14.73 | 14.73 | 13.26 | 13.40 | 3,556 | -1.42(-9.59%) |
Mar 02, 2012 | 15.16 | 15.16 | 14.82 | 14.82 | 1,117 | -0.34(-2.21%) |
Mar 01, 2012 | 15.54 | 15.57 | 15.11 | 15.16 | 3,366 | -0.29(-1.88%) |
Feb 29, 2012 | 15.63 | 15.63 | 15.45 | 15.45 | 793 | -0.05(-0.29%) |
Feb 28, 2012 | 15.50 | 15.72 | 15.49 | 15.49 | 1,050 | -0.06(-0.41%) |
Feb 27, 2012 | 15.58 | 15.58 | 15.55 | 15.55 | 662 | -0.16(-1.04%) |
Feb 24, 2012 | 15.72 | 15.73 | 15.72 | 15.72 | 375 | -0.14(-0.86%) |
Feb 23, 2012 | 15.57 | 16.02 | 15.57 | 15.85 | 1,470 | +0.42(+2.70%) |
Feb 22, 2012 | 15.71 | 15.82 | 15.42 | 15.44 | 1,078 | -0.00(-0.00%) |
Feb 21, 2012 | 15.84 | 15.84 | 15.44 | 15.44 | 3,234 | -0.32(-2.01%) |
Feb 17, 2012 | 15.68 | 15.98 | 15.68 | 15.75 | 2,825 | -0.05(-0.34%) |
Feb 16, 2012 | 15.57 | 15.84 | 15.57 | 15.81 | 1,120 | +0.21(+1.33%) |
Feb 15, 2012 | 15.71 | 15.84 | 15.28 | 15.60 | 7,395 | -0.12(-0.75%) |
Feb 14, 2012 | 15.53 | 15.83 | 15.53 | 15.72 | 9,081 | +0.19(+1.22%) |
Feb 13, 2012 | 15.79 | 15.84 | 15.35 | 15.53 | 17,620 | -0.25(-1.61%) |
Feb 10, 2012 | 15.84 | 15.98 | 15.78 | 15.78 | 873 | +0.09(+0.58%) |
Feb 09, 2012 | 15.42 | 15.96 | 15.42 | 15.69 | 939 | +0.41(+2.67%) |
Feb 08, 2012 | 14.71 | 15.39 | 14.62 | 15.28 | 4,475 | +0.71(+4.84%) |
Feb 07, 2012 | 14.67 | 14.82 | 14.53 | 14.58 | 6,562 | -0.06(-0.43%) |
Feb 06, 2012 | 14.44 | 14.64 | 14.44 | 14.64 | 331 | +0.09(+0.62%) |
Feb 03, 2012 | 14.49 | 14.55 | 14.49 | 14.55 | 1,093 | +0.06(+0.44%) |
Feb 02, 2012 | 14.14 | 14.49 | 13.82 | 14.49 | 4,839 | +0.48(+3.43%) |
Feb 01, 2012 | 13.65 | 14.16 | 13.48 | 14.01 | 9,270 | +0.25(+1.84%) |
Jan 31, 2012 | 14.16 | 14.26 | 13.75 | 13.75 | 5,677 | -0.53(-3.68%) |
Jan 30, 2012 | 14.34 | 14.34 | 14.04 | 14.28 | 1,953 | -0.14(-0.94%) |
Jan 27, 2012 | 14.38 | 14.41 | 14.24 | 14.41 | 692 | +0.09(+0.63%) |
Jan 26, 2012 | 14.32 | 14.32 | 14.32 | 14.32 | 776 | +0.00(+0.00%) |
Jan 25, 2012 | 14.34 | 14.34 | 14.32 | 14.32 | 445 | -0.15(-1.06%) |
Jan 24, 2012 | 14.11 | 14.48 | 14.11 | 14.48 | 965 | +0.50(+3.56%) |
Jan 23, 2012 | 13.80 | 13.98 | 13.80 | 13.98 | 1,142 | +0.17(+1.25%) |
Jan 20, 2012 | 13.82 | 13.82 | 13.81 | 13.81 | 262 | +0.12(+0.86%) |
Jan 19, 2012 | 14.12 | 14.24 | 13.57 | 13.69 | 6,973 | -0.56(-3.94%) |
Jan 18, 2012 | 14.39 | 14.49 | 14.11 | 14.25 | 2,150 | -0.14(-1.01%) |
Jan 17, 2012 | 14.46 | 14.46 | 14.11 | 14.39 | 1,440 | -0.05(-0.31%) |
Jan 13, 2012 | 14.12 | 14.48 | 14.12 | 14.44 | 1,578 | +0.23(+1.59%) |
Jan 12, 2012 | 13.94 | 14.35 | 13.94 | 14.21 | 4,579 | +0.33(+2.35%) |
Jan 11, 2012 | 13.89 | 13.89 | 13.89 | 13.89 | 222 | -0.04(-0.26%) |
Jan 10, 2012 | 14.10 | 14.54 | 13.86 | 13.92 | 8,787 | -0.15(-1.09%) |
Jan 09, 2012 | 13.79 | 14.76 | 13.79 | 14.08 | 9,070 | +0.15(+1.11%) |
Jan 06, 2012 | 13.92 | 13.92 | 13.92 | 13.92 | 1,178 | +0.09(+0.65%) |
Jan 05, 2012 | 13.83 | 13.83 | 13.83 | 13.83 | 119 | +0.00(+0.00%) |