Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.67 | 13.52 | 13.52 | 13.52 | 4,323 | -0.20(-1.48%) |
Mar 29, 2012 | 13.74 | 13.74 | 13.70 | 13.72 | 1,513 | +0.29(+2.17%) |
Mar 28, 2012 | 13.41 | 13.75 | 13.41 | 13.43 | 3,105 | -0.23(-1.72%) |
Mar 27, 2012 | 13.79 | 13.79 | 13.58 | 13.67 | 4,990 | -0.02(-0.11%) |
Mar 26, 2012 | 13.71 | 13.95 | 13.65 | 13.68 | 22,973 | -0.02(-0.18%) |
Mar 23, 2012 | 13.48 | 13.71 | 13.48 | 13.71 | 2,806 | +0.11(+0.77%) |
Mar 22, 2012 | 13.34 | 13.74 | 13.34 | 13.60 | 10,376 | +0.45(+3.45%) |
Mar 21, 2012 | 13.15 | 13.15 | 13.15 | 13.15 | 3,952 | -0.06(-0.43%) |
Mar 20, 2012 | 13.24 | 13.24 | 13.09 | 13.20 | 6,176 | +0.01(+0.06%) |
Mar 19, 2012 | 13.11 | 13.20 | 13.09 | 13.20 | 4,816 | -0.01(-0.05%) |
Mar 16, 2012 | 13.07 | 13.43 | 13.07 | 13.20 | 21,615 | +0.14(+1.10%) |
Mar 15, 2012 | 13.09 | 13.09 | 13.06 | 13.06 | 1,489 | +0.01(+0.07%) |
Mar 14, 2012 | 13.02 | 13.11 | 13.02 | 13.05 | 2,248 | +0.22(+1.70%) |
Mar 13, 2012 | 12.74 | 13.04 | 12.74 | 12.83 | 10,442 | +0.37(+3.00%) |
Mar 12, 2012 | 12.55 | 12.72 | 12.43 | 12.46 | 4,398 | +0.05(+0.44%) |
Mar 09, 2012 | 12.15 | 12.40 | 12.11 | 12.40 | 888 | -0.05(-0.39%) |
Mar 08, 2012 | 12.20 | 12.45 | 12.14 | 12.45 | 7,973 | +0.34(+2.81%) |
Mar 07, 2012 | 12.09 | 12.11 | 12.04 | 12.11 | 3,594 | -0.07(-0.54%) |
Mar 06, 2012 | 12.19 | 12.19 | 12.18 | 12.18 | 858 | -0.14(-1.11%) |
Mar 05, 2012 | 12.37 | 12.37 | 12.29 | 12.31 | 596 | +0.05(+0.40%) |
Mar 02, 2012 | 12.31 | 12.31 | 12.26 | 12.26 | 1,159 | -0.09(-0.72%) |
Mar 01, 2012 | 12.56 | 12.56 | 12.19 | 12.35 | 4,076 | -0.18(-1.42%) |
Feb 29, 2012 | 12.26 | 12.53 | 12.20 | 12.53 | 2,747 | +0.00(+0.00%) |
Feb 27, 2012 | 12.53 | 12.53 | 12.53 | 12.53 | 3,211 | -0.39(-3.01%) |
Feb 24, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 370 | +0.10(+0.76%) |
Feb 23, 2012 | 12.85 | 12.85 | 12.58 | 12.82 | 1,728 | -0.23(-1.74%) |
Feb 22, 2012 | 13.05 | 13.05 | 13.05 | 13.05 | 423 | -0.11(-0.80%) |
Feb 21, 2012 | 13.14 | 13.36 | 13.08 | 13.16 | 3,445 | +0.05(+0.37%) |
Feb 17, 2012 | 13.12 | 13.12 | 13.08 | 13.11 | 3,063 | +0.15(+1.19%) |
Feb 16, 2012 | 13.03 | 13.03 | 12.95 | 12.95 | 741 | -0.06(-0.50%) |
Feb 15, 2012 | 12.82 | 13.03 | 12.80 | 13.02 | 3,044 | -0.02(-0.13%) |
Feb 14, 2012 | 13.20 | 13.20 | 13.00 | 13.03 | 1,729 | +0.19(+1.45%) |
Feb 13, 2012 | 13.15 | 13.15 | 12.85 | 12.85 | 679 | -0.19(-1.43%) |
Feb 10, 2012 | 13.06 | 13.06 | 13.03 | 13.03 | 1,298 | -0.23(-1.77%) |
Feb 09, 2012 | 12.97 | 13.38 | 12.97 | 13.27 | 6,671 | +0.36(+2.76%) |
Feb 08, 2012 | 12.95 | 13.06 | 12.89 | 12.91 | 4,311 | -0.16(-1.24%) |
Feb 07, 2012 | 13.42 | 13.42 | 13.07 | 13.07 | 2,964 | -0.17(-1.28%) |
Feb 06, 2012 | 13.54 | 13.56 | 13.24 | 13.24 | 2,742 | -0.11(-0.85%) |
Feb 03, 2012 | 13.11 | 13.44 | 13.11 | 13.36 | 13,786 | +0.24(+1.85%) |
Feb 02, 2012 | 13.16 | 13.24 | 12.86 | 13.12 | 6,235 | +0.18(+1.38%) |
Feb 01, 2012 | 12.93 | 12.94 | 12.86 | 12.94 | 4,261 | +0.29(+2.30%) |
Jan 31, 2012 | 12.81 | 13.16 | 12.57 | 12.65 | 17,366 | -0.03(-0.26%) |
Jan 30, 2012 | 12.86 | 12.87 | 12.68 | 12.68 | 8,036 | -0.29(-2.26%) |
Jan 27, 2012 | 13.07 | 13.16 | 12.97 | 12.97 | 9,758 | +0.00(+0.01%) |
Jan 26, 2012 | 13.20 | 13.20 | 12.96 | 12.97 | 2,865 | -0.19(-1.42%) |
Jan 25, 2012 | 12.97 | 13.17 | 12.74 | 13.16 | 8,943 | +0.02(+0.19%) |
Jan 24, 2012 | 13.06 | 13.18 | 13.04 | 13.13 | 17,044 | +0.10(+0.74%) |
Jan 23, 2012 | 12.91 | 13.09 | 12.72 | 13.03 | 27,866 | -0.06(-0.43%) |
Jan 20, 2012 | 13.10 | 13.36 | 13.04 | 13.09 | 28,336 | +0.08(+0.63%) |
Jan 19, 2012 | 12.69 | 13.01 | 12.69 | 13.01 | 8,487 | +0.14(+1.06%) |
Jan 18, 2012 | 12.63 | 12.87 | 12.63 | 12.87 | 5,128 | +0.02(+0.13%) |
Jan 17, 2012 | 12.82 | 12.86 | 12.47 | 12.86 | 12,571 | +0.04(+0.32%) |
Jan 13, 2012 | 12.78 | 12.85 | 12.48 | 12.82 | 37,047 | +0.28(+2.20%) |
Jan 12, 2012 | 12.41 | 12.85 | 12.39 | 12.54 | 16,715 | +0.11(+0.90%) |
Jan 11, 2012 | 11.96 | 12.46 | 11.96 | 12.43 | 1,991 | +0.19(+1.53%) |
Jan 10, 2012 | 12.34 | 12.34 | 12.24 | 12.24 | 1,361 | +0.18(+1.48%) |
Jan 09, 2012 | 12.18 | 12.22 | 12.06 | 12.06 | 1,048 | -0.03(-0.27%) |
Jan 05, 2012 | 12.09 | 12.09 | 12.09 | 12.09 | 123 | -0.22(-1.78%) |