Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.49 | 13.59 | 13.20 | 13.34 | 1,037,446 | -0.04(-0.30%) |
Mar 29, 2012 | 13.12 | 13.65 | 13.07 | 13.38 | 1,773,703 | +0.14(+1.03%) |
Mar 28, 2012 | 13.47 | 13.55 | 13.15 | 13.24 | 1,059,838 | -0.25(-1.84%) |
Mar 27, 2012 | 13.80 | 13.80 | 13.49 | 13.49 | 884,360 | -0.32(-2.32%) |
Mar 26, 2012 | 13.44 | 13.83 | 13.39 | 13.81 | 1,640,180 | +0.49(+3.67%) |
Mar 23, 2012 | 13.47 | 13.47 | 13.15 | 13.32 | 817,349 | -0.10(-0.78%) |
Mar 22, 2012 | 13.14 | 13.48 | 13.03 | 13.43 | 1,234,850 | +0.14(+1.03%) |
Mar 21, 2012 | 13.44 | 13.47 | 13.27 | 13.29 | 519,976 | -0.10(-0.78%) |
Mar 20, 2012 | 13.36 | 13.46 | 13.27 | 13.39 | 552,662 | -0.10(-0.71%) |
Mar 19, 2012 | 13.35 | 13.54 | 13.31 | 13.49 | 640,680 | +0.10(+0.72%) |
Mar 16, 2012 | 13.50 | 13.52 | 13.27 | 13.39 | 767,910 | -0.05(-0.36%) |
Mar 15, 2012 | 13.22 | 13.61 | 13.10 | 13.44 | 1,064,777 | +0.26(+2.01%) |
Mar 14, 2012 | 13.28 | 13.33 | 13.14 | 13.18 | 480,345 | -0.11(-0.84%) |
Mar 13, 2012 | 13.31 | 13.34 | 13.10 | 13.29 | 744,526 | +0.11(+0.85%) |
Mar 12, 2012 | 13.32 | 13.47 | 13.12 | 13.18 | 783,044 | -0.17(-1.26%) |
Mar 09, 2012 | 13.15 | 13.45 | 13.11 | 13.35 | 978,452 | +0.19(+1.45%) |
Mar 08, 2012 | 13.15 | 13.15 | 12.97 | 13.15 | 799,221 | +0.05(+0.36%) |
Mar 07, 2012 | 13.00 | 13.12 | 12.95 | 13.11 | 909,398 | +0.13(+0.98%) |
Mar 06, 2012 | 13.12 | 13.21 | 12.86 | 12.98 | 707,538 | -0.23(-1.75%) |
Mar 05, 2012 | 12.98 | 13.31 | 12.98 | 13.21 | 1,033,465 | +0.18(+1.35%) |
Mar 02, 2012 | 13.12 | 13.21 | 12.91 | 13.04 | 1,075,809 | -0.07(-0.55%) |
Mar 01, 2012 | 13.34 | 13.41 | 13.09 | 13.11 | 1,134,595 | -0.23(-1.73%) |
Feb 29, 2012 | 13.44 | 13.57 | 13.31 | 13.34 | 1,197,025 | -0.11(-0.83%) |
Feb 28, 2012 | 13.45 | 13.65 | 13.34 | 13.45 | 1,148,543 | -0.01(-0.06%) |
Feb 27, 2012 | 13.26 | 13.51 | 13.12 | 13.46 | 1,504,841 | +0.05(+0.36%) |
Feb 24, 2012 | 13.76 | 13.81 | 13.36 | 13.41 | 1,874,246 | -0.37(-2.72%) |
Feb 23, 2012 | 13.94 | 13.94 | 13.67 | 13.78 | 2,434,346 | -0.09(-0.63%) |
Feb 22, 2012 | 14.20 | 14.22 | 13.48 | 13.87 | 3,643,018 | +0.88(+6.75%) |
Feb 21, 2012 | 13.05 | 13.42 | 12.96 | 13.00 | 1,916,991 | -0.08(-0.61%) |
Feb 17, 2012 | 13.11 | 13.23 | 12.93 | 13.08 | 1,590,819 | +0.05(+0.37%) |
Feb 16, 2012 | 12.75 | 13.05 | 12.73 | 13.03 | 1,012,423 | +0.35(+2.77%) |
Feb 15, 2012 | 12.68 | 12.81 | 12.54 | 12.68 | 792,149 | +0.06(+0.51%) |
Feb 14, 2012 | 12.60 | 12.65 | 12.43 | 12.61 | 636,017 | -0.02(-0.13%) |
Feb 13, 2012 | 12.73 | 12.79 | 12.57 | 12.63 | 645,472 | -0.01(-0.06%) |
Feb 10, 2012 | 12.68 | 12.76 | 12.62 | 12.64 | 448,589 | -0.21(-1.61%) |
Feb 09, 2012 | 12.82 | 12.92 | 12.63 | 12.84 | 587,545 | +0.07(+0.56%) |
Feb 08, 2012 | 12.93 | 13.12 | 12.68 | 12.77 | 586,325 | -0.10(-0.81%) |
Feb 07, 2012 | 12.72 | 12.92 | 12.68 | 12.88 | 652,632 | +0.17(+1.32%) |
Feb 06, 2012 | 12.72 | 12.84 | 12.66 | 12.71 | 906,767 | -0.04(-0.31%) |
Feb 03, 2012 | 12.74 | 13.00 | 12.68 | 12.75 | 1,013,505 | +0.21(+1.65%) |
Feb 02, 2012 | 12.42 | 12.55 | 12.33 | 12.54 | 554,984 | +0.10(+0.77%) |
Feb 01, 2012 | 12.17 | 12.45 | 12.07 | 12.45 | 1,076,971 | +0.36(+2.97%) |
Jan 31, 2012 | 12.27 | 12.29 | 11.93 | 12.09 | 1,660,588 | -0.15(-1.24%) |
Jan 30, 2012 | 12.21 | 12.31 | 12.05 | 12.24 | 723,834 | -0.05(-0.39%) |
Jan 27, 2012 | 12.09 | 12.30 | 12.07 | 12.29 | 530,172 | +0.14(+1.18%) |
Jan 26, 2012 | 12.24 | 12.29 | 12.04 | 12.14 | 533,658 | -0.03(-0.26%) |
Jan 25, 2012 | 12.19 | 12.23 | 12.03 | 12.17 | 1,336,719 | +0.02(+0.13%) |
Jan 24, 2012 | 12.17 | 12.28 | 12.06 | 12.16 | 806,362 | -0.11(-0.91%) |
Jan 23, 2012 | 12.04 | 12.41 | 12.02 | 12.27 | 1,052,057 | -0.21(-1.66%) |
Jan 20, 2012 | 12.56 | 12.72 | 12.44 | 12.48 | 486,593 | -0.10(-0.82%) |
Jan 19, 2012 | 12.63 | 12.70 | 12.44 | 12.58 | 1,181,079 | -0.04(-0.32%) |
Jan 18, 2012 | 12.24 | 12.74 | 12.18 | 12.62 | 1,870,971 | +0.48(+3.94%) |
Jan 17, 2012 | 12.02 | 12.32 | 12.02 | 12.14 | 854,294 | -0.06(-0.46%) |
Jan 13, 2012 | 12.19 | 12.47 | 12.17 | 12.20 | 715,153 | -0.13(-1.04%) |
Jan 12, 2012 | 12.27 | 12.35 | 12.17 | 12.33 | 320,949 | +0.05(+0.39%) |
Jan 11, 2012 | 12.18 | 12.33 | 12.03 | 12.28 | 481,946 | +0.06(+0.46%) |
Jan 10, 2012 | 12.33 | 12.33 | 12.10 | 12.22 | 657,318 | +0.06(+0.52%) |
Jan 09, 2012 | 12.21 | 12.26 | 12.05 | 12.16 | 756,384 | +0.01(+0.07%) |
Jan 06, 2012 | 12.09 | 12.25 | 11.98 | 12.15 | 693,806 | +0.03(+0.26%) |
Jan 05, 2012 | 11.85 | 12.13 | 11.63 | 12.12 | 1,463,934 | +0.16(+1.33%) |