Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.47 | 13.47 | 13.12 | 13.20 | 481,027 | -0.19(-1.39%) |
Mar 29, 2012 | 13.15 | 13.42 | 12.88 | 13.38 | 508,509 | +0.07(+0.50%) |
Mar 28, 2012 | 13.31 | 13.39 | 13.10 | 13.32 | 506,141 | +0.02(+0.17%) |
Mar 27, 2012 | 13.57 | 13.61 | 13.28 | 13.29 | 409,793 | -0.27(-1.98%) |
Mar 26, 2012 | 13.38 | 13.59 | 13.26 | 13.56 | 444,196 | +0.34(+2.59%) |
Mar 23, 2012 | 13.05 | 13.23 | 12.95 | 13.22 | 291,559 | +0.21(+1.60%) |
Mar 22, 2012 | 13.23 | 13.32 | 12.92 | 13.01 | 547,604 | -0.39(-2.89%) |
Mar 21, 2012 | 13.51 | 13.58 | 13.29 | 13.40 | 316,403 | -0.07(-0.55%) |
Mar 20, 2012 | 13.35 | 13.56 | 13.33 | 13.47 | 413,777 | -0.02(-0.17%) |
Mar 19, 2012 | 13.40 | 13.64 | 13.26 | 13.49 | 539,261 | +0.05(+0.39%) |
Mar 16, 2012 | 13.49 | 13.57 | 13.28 | 13.44 | 1,261,471 | -0.02(-0.17%) |
Mar 15, 2012 | 13.00 | 13.51 | 12.82 | 13.46 | 755,198 | +0.50(+3.85%) |
Mar 14, 2012 | 13.08 | 13.25 | 12.77 | 12.96 | 444,695 | -0.10(-0.74%) |
Mar 13, 2012 | 12.53 | 13.07 | 12.45 | 13.06 | 761,173 | +0.58(+4.66%) |
Mar 12, 2012 | 12.67 | 12.67 | 12.32 | 12.48 | 433,117 | +0.04(+0.36%) |
Mar 09, 2012 | 12.17 | 12.57 | 12.14 | 12.44 | 532,308 | +0.28(+2.27%) |
Mar 08, 2012 | 12.07 | 12.19 | 11.88 | 12.16 | 331,815 | +0.22(+1.87%) |
Mar 07, 2012 | 11.84 | 12.01 | 11.72 | 11.94 | 444,756 | +0.19(+1.59%) |
Mar 06, 2012 | 12.09 | 12.14 | 11.68 | 11.75 | 442,078 | -0.48(-3.90%) |
Mar 05, 2012 | 12.12 | 12.32 | 12.06 | 12.23 | 242,535 | +0.07(+0.61%) |
Mar 02, 2012 | 12.28 | 12.43 | 12.12 | 12.15 | 534,188 | -0.11(-0.91%) |
Mar 01, 2012 | 12.26 | 12.52 | 12.26 | 12.26 | 494,338 | +0.08(+0.67%) |
Feb 29, 2012 | 12.28 | 12.46 | 12.13 | 12.18 | 674,406 | -0.02(-0.18%) |
Feb 28, 2012 | 12.38 | 12.50 | 12.15 | 12.20 | 340,828 | -0.15(-1.21%) |
Feb 27, 2012 | 12.20 | 12.47 | 12.13 | 12.35 | 290,169 | +0.04(+0.30%) |
Feb 24, 2012 | 12.57 | 12.57 | 12.29 | 12.32 | 302,869 | -0.26(-2.07%) |
Feb 23, 2012 | 12.26 | 12.62 | 12.12 | 12.58 | 305,025 | +0.37(+3.05%) |
Feb 22, 2012 | 12.51 | 12.58 | 12.19 | 12.20 | 455,811 | -0.39(-3.08%) |
Feb 21, 2012 | 12.73 | 12.79 | 12.53 | 12.59 | 379,478 | -0.27(-2.09%) |
Feb 17, 2012 | 12.68 | 12.88 | 12.61 | 12.86 | 447,060 | +0.18(+1.41%) |
Feb 16, 2012 | 12.44 | 12.85 | 12.41 | 12.68 | 630,443 | +0.15(+1.19%) |
Feb 15, 2012 | 12.73 | 12.86 | 12.46 | 12.53 | 335,258 | -0.13(-1.00%) |
Feb 14, 2012 | 12.73 | 12.78 | 12.50 | 12.66 | 300,388 | -0.13(-1.05%) |
Feb 13, 2012 | 13.05 | 13.17 | 12.73 | 12.79 | 504,706 | -0.10(-0.75%) |
Feb 10, 2012 | 12.81 | 13.18 | 12.63 | 12.89 | 1,051,841 | -0.10(-0.80%) |
Feb 09, 2012 | 12.79 | 13.02 | 12.72 | 12.99 | 492,414 | +0.23(+1.81%) |
Feb 08, 2012 | 12.67 | 12.85 | 12.53 | 12.76 | 444,958 | +0.12(+0.94%) |
Feb 07, 2012 | 12.67 | 12.90 | 12.60 | 12.64 | 280,354 | -0.06(-0.47%) |
Feb 06, 2012 | 12.91 | 12.96 | 12.67 | 12.70 | 323,205 | -0.25(-1.90%) |
Feb 03, 2012 | 12.62 | 13.06 | 12.61 | 12.95 | 807,713 | +0.51(+4.07%) |
Feb 02, 2012 | 12.26 | 12.55 | 12.08 | 12.44 | 649,136 | +0.21(+1.71%) |
Feb 01, 2012 | 11.85 | 12.29 | 11.77 | 12.23 | 837,019 | +0.51(+4.32%) |
Jan 31, 2012 | 11.92 | 11.92 | 11.71 | 11.73 | 384,021 | -0.12(-1.01%) |
Jan 30, 2012 | 11.74 | 11.93 | 11.61 | 11.85 | 314,407 | -0.07(-0.56%) |
Jan 27, 2012 | 11.64 | 11.97 | 11.59 | 11.91 | 333,974 | +0.19(+1.59%) |
Jan 26, 2012 | 11.88 | 12.02 | 11.52 | 11.73 | 554,184 | -0.12(-1.01%) |
Jan 25, 2012 | 11.86 | 11.92 | 11.71 | 11.85 | 663,593 | -0.03(-0.25%) |
Jan 24, 2012 | 12.37 | 12.37 | 11.36 | 11.88 | 711,409 | -0.32(-2.63%) |
Jan 23, 2012 | 12.23 | 12.43 | 11.92 | 12.20 | 649,551 | -0.03(-0.24%) |
Jan 20, 2012 | 11.96 | 12.29 | 11.85 | 12.23 | 464,617 | +0.22(+1.86%) |
Jan 19, 2012 | 11.92 | 12.01 | 11.71 | 12.00 | 425,189 | +0.12(+1.00%) |
Jan 18, 2012 | 11.59 | 11.88 | 11.59 | 11.88 | 325,658 | +0.22(+1.92%) |
Jan 17, 2012 | 11.79 | 11.91 | 11.60 | 11.66 | 374,745 | -0.10(-0.89%) |
Jan 13, 2012 | 11.64 | 11.88 | 11.47 | 11.77 | 468,912 | +0.01(+0.06%) |
Jan 12, 2012 | 11.69 | 11.79 | 11.44 | 11.76 | 286,568 | +0.09(+0.77%) |
Jan 11, 2012 | 11.18 | 11.69 | 11.18 | 11.67 | 343,806 | +0.41(+3.64%) |
Jan 10, 2012 | 11.74 | 11.80 | 11.23 | 11.26 | 893,926 | -0.32(-2.77%) |
Jan 09, 2012 | 11.54 | 11.64 | 11.30 | 11.58 | 546,710 | +0.06(+0.52%) |
Jan 06, 2012 | 11.70 | 11.72 | 11.37 | 11.52 | 523,253 | -0.17(-1.47%) |
Jan 05, 2012 | 11.27 | 11.73 | 11.11 | 11.69 | 692,042 | +0.32(+2.82%) |