Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.50 | 13.57 | 13.17 | 13.20 | 65,596 | -0.22(-1.64%) |
Mar 29, 2012 | 13.33 | 13.54 | 13.08 | 13.42 | 52,925 | -0.01(-0.07%) |
Mar 28, 2012 | 13.25 | 13.51 | 13.09 | 13.43 | 77,916 | +0.12(+0.90%) |
Mar 27, 2012 | 13.61 | 13.71 | 13.26 | 13.31 | 37,256 | -0.43(-3.13%) |
Mar 26, 2012 | 13.57 | 13.82 | 13.16 | 13.74 | 39,979 | +0.28(+2.08%) |
Mar 23, 2012 | 13.55 | 13.55 | 13.40 | 13.46 | 26,605 | +0.04(+0.30%) |
Mar 22, 2012 | 13.23 | 13.48 | 13.23 | 13.42 | 24,381 | -0.05(-0.37%) |
Mar 21, 2012 | 13.45 | 13.65 | 13.40 | 13.47 | 16,503 | +0.03(+0.22%) |
Mar 20, 2012 | 13.61 | 13.73 | 13.31 | 13.44 | 45,713 | -0.33(-2.40%) |
Mar 19, 2012 | 13.03 | 13.85 | 13.00 | 13.77 | 55,479 | +0.66(+5.03%) |
Mar 16, 2012 | 13.12 | 13.21 | 12.95 | 13.11 | 112,219 | -0.11(-0.83%) |
Mar 15, 2012 | 13.62 | 13.62 | 12.97 | 13.22 | 181,477 | -0.36(-2.65%) |
Mar 14, 2012 | 14.01 | 14.01 | 13.58 | 13.58 | 21,927 | -0.41(-2.93%) |
Mar 13, 2012 | 13.79 | 14.00 | 13.66 | 13.99 | 30,797 | +0.34(+2.49%) |
Mar 12, 2012 | 13.83 | 13.83 | 13.51 | 13.65 | 36,076 | -0.10(-0.73%) |
Mar 09, 2012 | 13.43 | 13.90 | 13.43 | 13.75 | 26,809 | +0.36(+2.69%) |
Mar 08, 2012 | 13.40 | 13.63 | 13.13 | 13.39 | 31,127 | +0.13(+0.98%) |
Mar 07, 2012 | 12.91 | 13.38 | 12.85 | 13.26 | 49,051 | +0.38(+2.95%) |
Mar 06, 2012 | 12.93 | 12.97 | 12.81 | 12.88 | 49,358 | -0.09(-0.69%) |
Mar 05, 2012 | 12.63 | 13.01 | 12.63 | 12.97 | 33,561 | +0.26(+2.05%) |
Mar 02, 2012 | 13.25 | 13.44 | 12.56 | 12.71 | 50,344 | -0.53(-4.00%) |
Mar 01, 2012 | 14.01 | 14.05 | 13.21 | 13.24 | 53,317 | -0.75(-5.36%) |
Feb 29, 2012 | 14.15 | 14.26 | 13.95 | 13.99 | 37,643 | -0.18(-1.27%) |
Feb 28, 2012 | 14.08 | 14.22 | 13.96 | 14.17 | 28,368 | +0.17(+1.21%) |
Feb 27, 2012 | 14.02 | 14.14 | 13.84 | 14.00 | 46,477 | -0.15(-1.06%) |
Feb 24, 2012 | 14.11 | 14.18 | 13.83 | 14.15 | 31,425 | +0.16(+1.14%) |
Feb 23, 2012 | 13.63 | 14.06 | 13.40 | 13.99 | 34,391 | +0.33(+2.42%) |
Feb 22, 2012 | 13.52 | 13.74 | 13.41 | 13.66 | 25,702 | +0.15(+1.11%) |
Feb 21, 2012 | 13.73 | 13.87 | 13.43 | 13.51 | 35,126 | -0.23(-1.67%) |
Feb 17, 2012 | 13.85 | 13.85 | 13.60 | 13.74 | 18,711 | -0.06(-0.43%) |
Feb 16, 2012 | 13.46 | 13.90 | 13.32 | 13.80 | 38,122 | +0.38(+2.83%) |
Feb 15, 2012 | 13.71 | 13.71 | 13.27 | 13.42 | 57,361 | -0.23(-1.68%) |
Feb 14, 2012 | 14.24 | 14.27 | 13.48 | 13.65 | 130,429 | -0.62(-4.34%) |
Feb 13, 2012 | 14.06 | 14.37 | 13.86 | 14.27 | 32,277 | +0.42(+3.03%) |
Feb 10, 2012 | 13.88 | 14.11 | 13.78 | 13.85 | 46,449 | -0.26(-1.84%) |
Feb 09, 2012 | 14.55 | 14.55 | 14.05 | 14.11 | 33,096 | -0.35(-2.42%) |
Feb 08, 2012 | 14.40 | 14.64 | 14.20 | 14.46 | 58,484 | +0.08(+0.56%) |
Feb 07, 2012 | 14.49 | 14.49 | 14.32 | 14.38 | 40,356 | -0.19(-1.30%) |
Feb 06, 2012 | 14.78 | 14.78 | 14.38 | 14.57 | 62,901 | -0.34(-2.28%) |
Feb 03, 2012 | 14.61 | 15.02 | 14.47 | 14.91 | 84,223 | +0.58(+4.05%) |
Feb 02, 2012 | 14.24 | 14.46 | 14.22 | 14.33 | 32,567 | +0.08(+0.56%) |
Feb 01, 2012 | 13.85 | 14.37 | 13.56 | 14.25 | 67,370 | +0.46(+3.34%) |
Jan 31, 2012 | 14.25 | 14.25 | 13.50 | 13.79 | 96,169 | -0.40(-2.82%) |
Jan 30, 2012 | 14.61 | 14.61 | 14.09 | 14.19 | 75,080 | -0.51(-3.47%) |
Jan 27, 2012 | 14.61 | 14.79 | 14.49 | 14.70 | 39,900 | +0.00(+0.00%) |
Jan 26, 2012 | 14.88 | 14.90 | 14.56 | 14.70 | 111,716 | -0.19(-1.28%) |
Jan 25, 2012 | 14.29 | 14.95 | 14.14 | 14.89 | 46,201 | +0.60(+4.20%) |
Jan 24, 2012 | 14.30 | 14.38 | 13.87 | 14.29 | 128,804 | -0.19(-1.31%) |
Jan 23, 2012 | 14.74 | 14.74 | 14.37 | 14.48 | 31,743 | -0.22(-1.50%) |
Jan 20, 2012 | 14.87 | 14.97 | 14.55 | 14.70 | 35,480 | -0.15(-1.01%) |
Jan 19, 2012 | 14.95 | 14.95 | 14.71 | 14.85 | 28,554 | -0.01(-0.07%) |
Jan 18, 2012 | 14.45 | 14.90 | 14.35 | 14.86 | 51,353 | +0.31(+2.13%) |
Jan 17, 2012 | 14.60 | 14.73 | 14.37 | 14.55 | 39,007 | +0.07(+0.48%) |
Jan 13, 2012 | 14.39 | 14.55 | 14.23 | 14.48 | 40,217 | -0.12(-0.82%) |
Jan 12, 2012 | 14.60 | 14.72 | 14.34 | 14.60 | 30,007 | -0.03(-0.21%) |
Jan 11, 2012 | 14.47 | 14.93 | 14.23 | 14.63 | 66,371 | +0.09(+0.62%) |
Jan 10, 2012 | 14.49 | 14.57 | 14.27 | 14.54 | 29,603 | +0.29(+2.04%) |
Jan 09, 2012 | 14.67 | 14.67 | 14.13 | 14.25 | 68,364 | -0.35(-2.40%) |
Jan 06, 2012 | 14.47 | 14.83 | 14.28 | 14.60 | 43,213 | +0.19(+1.32%) |
Jan 05, 2012 | 14.43 | 14.56 | 14.28 | 14.41 | 70,633 | -0.16(-1.10%) |