Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.85 | 12.95 | 12.68 | 12.93 | 137,810 | +0.10(+0.76%) |
Mar 29, 2012 | 12.80 | 12.92 | 12.63 | 12.83 | 153,712 | -0.09(-0.66%) |
Mar 28, 2012 | 12.89 | 13.12 | 12.29 | 12.92 | 297,182 | -0.02(-0.13%) |
Mar 27, 2012 | 13.01 | 13.03 | 12.86 | 12.94 | 281,579 | -0.02(-0.17%) |
Mar 26, 2012 | 12.92 | 13.18 | 12.91 | 12.96 | 243,402 | +0.02(+0.13%) |
Mar 23, 2012 | 13.01 | 13.01 | 12.91 | 12.94 | 216,674 | -0.01(-0.04%) |
Mar 22, 2012 | 13.01 | 13.11 | 12.94 | 12.95 | 160,065 | -0.09(-0.69%) |
Mar 21, 2012 | 13.09 | 13.16 | 13.03 | 13.04 | 94,317 | -0.01(-0.04%) |
Mar 20, 2012 | 13.08 | 13.13 | 13.04 | 13.04 | 72,181 | -0.07(-0.56%) |
Mar 19, 2012 | 13.07 | 13.21 | 13.03 | 13.12 | 101,417 | +0.08(+0.65%) |
Mar 16, 2012 | 13.13 | 13.14 | 13.03 | 13.03 | 154,500 | -0.07(-0.52%) |
Mar 15, 2012 | 13.27 | 13.27 | 13.03 | 13.10 | 113,620 | -0.12(-0.89%) |
Mar 14, 2012 | 13.32 | 13.32 | 13.17 | 13.22 | 77,403 | -0.10(-0.72%) |
Mar 13, 2012 | 13.30 | 13.50 | 13.23 | 13.31 | 206,052 | +0.06(+0.42%) |
Mar 12, 2012 | 13.31 | 13.36 | 13.21 | 13.26 | 80,563 | +0.02(+0.13%) |
Mar 09, 2012 | 13.29 | 13.45 | 13.14 | 13.24 | 105,932 | +0.01(+0.04%) |
Mar 08, 2012 | 13.25 | 13.29 | 13.05 | 13.23 | 102,068 | +0.01(+0.09%) |
Mar 07, 2012 | 13.31 | 13.37 | 13.08 | 13.22 | 132,959 | +0.01(+0.08%) |
Mar 06, 2012 | 13.29 | 13.39 | 13.14 | 13.21 | 88,479 | -0.13(-0.97%) |
Mar 05, 2012 | 13.22 | 13.42 | 13.19 | 13.34 | 99,846 | +0.11(+0.85%) |
Mar 02, 2012 | 13.64 | 13.73 | 13.19 | 13.23 | 131,957 | -0.38(-2.77%) |
Mar 01, 2012 | 13.52 | 13.73 | 13.49 | 13.60 | 67,830 | +0.10(+0.75%) |
Feb 29, 2012 | 13.75 | 13.75 | 13.49 | 13.50 | 202,258 | -0.17(-1.23%) |
Feb 28, 2012 | 13.89 | 13.90 | 13.57 | 13.67 | 142,253 | -0.21(-1.50%) |
Feb 27, 2012 | 13.99 | 14.06 | 13.78 | 13.88 | 78,165 | -0.14(-0.96%) |
Feb 24, 2012 | 13.93 | 14.07 | 13.93 | 14.02 | 38,505 | -0.04(-0.32%) |
Feb 23, 2012 | 13.84 | 14.07 | 13.81 | 14.06 | 103,787 | +0.26(+1.88%) |
Feb 22, 2012 | 14.11 | 14.16 | 13.80 | 13.80 | 92,696 | -0.37(-2.58%) |
Feb 21, 2012 | 14.16 | 14.24 | 13.95 | 14.17 | 99,215 | +0.06(+0.40%) |
Feb 17, 2012 | 14.05 | 14.25 | 13.93 | 14.11 | 43,408 | +0.10(+0.68%) |
Feb 16, 2012 | 13.74 | 14.17 | 13.74 | 14.02 | 85,859 | +0.28(+2.01%) |
Feb 15, 2012 | 13.96 | 14.07 | 13.65 | 13.74 | 114,578 | -0.21(-1.53%) |
Feb 14, 2012 | 14.11 | 14.11 | 13.93 | 13.95 | 55,976 | -0.17(-1.20%) |
Feb 13, 2012 | 14.18 | 14.40 | 14.07 | 14.12 | 98,442 | +0.08(+0.60%) |
Feb 10, 2012 | 13.93 | 14.08 | 13.93 | 14.04 | 80,236 | -0.01(-0.04%) |
Feb 09, 2012 | 14.34 | 14.34 | 14.04 | 14.04 | 46,892 | -0.21(-1.46%) |
Feb 08, 2012 | 14.41 | 14.45 | 14.16 | 14.25 | 84,576 | -0.10(-0.67%) |
Feb 07, 2012 | 14.29 | 14.39 | 14.27 | 14.35 | 30,825 | +0.08(+0.59%) |
Feb 06, 2012 | 14.25 | 14.35 | 14.25 | 14.26 | 42,994 | -0.03(-0.20%) |
Feb 03, 2012 | 14.57 | 14.57 | 14.09 | 14.29 | 138,615 | -0.10(-0.70%) |
Feb 02, 2012 | 14.31 | 14.49 | 14.09 | 14.39 | 81,083 | +0.03(+0.23%) |
Feb 01, 2012 | 14.16 | 14.38 | 13.93 | 14.36 | 147,538 | +0.32(+2.24%) |
Jan 31, 2012 | 14.12 | 14.24 | 13.94 | 14.04 | 178,568 | -0.02(-0.12%) |
Jan 30, 2012 | 13.84 | 14.09 | 13.84 | 14.06 | 62,340 | +0.15(+1.05%) |
Jan 27, 2012 | 13.93 | 13.98 | 13.79 | 13.91 | 120,189 | -0.02(-0.16%) |
Jan 26, 2012 | 13.98 | 14.02 | 13.94 | 13.94 | 118,270 | -0.06(-0.44%) |
Jan 25, 2012 | 14.03 | 14.15 | 13.98 | 14.00 | 185,761 | -0.03(-0.20%) |
Jan 24, 2012 | 14.24 | 14.37 | 13.95 | 14.03 | 588,355 | -0.52(-3.60%) |
Jan 23, 2012 | 14.48 | 14.57 | 14.12 | 14.55 | 98,595 | +0.11(+0.78%) |
Jan 20, 2012 | 14.07 | 14.45 | 14.07 | 14.44 | 100,557 | +0.31(+2.19%) |
Jan 19, 2012 | 14.25 | 14.44 | 14.02 | 14.13 | 124,771 | -0.15(-1.02%) |
Jan 18, 2012 | 13.83 | 14.29 | 13.64 | 14.27 | 116,557 | +0.39(+2.84%) |
Jan 17, 2012 | 13.91 | 14.03 | 13.78 | 13.88 | 57,269 | -0.01(-0.04%) |
Jan 13, 2012 | 13.63 | 13.91 | 13.63 | 13.89 | 44,020 | +0.09(+0.65%) |
Jan 12, 2012 | 14.06 | 14.06 | 13.79 | 13.80 | 101,840 | -0.22(-1.57%) |
Jan 11, 2012 | 13.80 | 14.05 | 13.62 | 14.02 | 46,001 | +0.16(+1.18%) |
Jan 10, 2012 | 13.90 | 13.90 | 13.63 | 13.85 | 126,453 | +0.02(+0.16%) |
Jan 09, 2012 | 13.74 | 13.88 | 13.69 | 13.83 | 55,545 | +0.07(+0.53%) |
Jan 06, 2012 | 13.96 | 13.96 | 13.76 | 13.76 | 80,979 | -0.23(-1.61%) |
Jan 05, 2012 | 13.79 | 14.07 | 13.68 | 13.98 | 54,589 | +0.18(+1.30%) |