Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.39 | 13.42 | 13.16 | 13.25 | 75,250 | -0.03(-0.23%) |
Mar 29, 2012 | 13.36 | 13.49 | 13.17 | 13.28 | 109,830 | -0.21(-1.56%) |
Mar 28, 2012 | 13.49 | 13.58 | 13.23 | 13.49 | 122,731 | -0.01(-0.07%) |
Mar 27, 2012 | 13.66 | 13.88 | 13.48 | 13.50 | 133,414 | -0.17(-1.24%) |
Mar 26, 2012 | 13.26 | 13.71 | 13.25 | 13.67 | 68,867 | +0.58(+4.43%) |
Mar 23, 2012 | 13.01 | 13.12 | 12.90 | 13.09 | 78,049 | +0.08(+0.61%) |
Mar 22, 2012 | 13.02 | 13.11 | 12.87 | 13.01 | 130,901 | -0.13(-0.99%) |
Mar 21, 2012 | 13.41 | 13.61 | 13.10 | 13.14 | 177,893 | -0.24(-1.79%) |
Mar 20, 2012 | 13.46 | 13.55 | 13.25 | 13.38 | 93,152 | -0.21(-1.55%) |
Mar 19, 2012 | 13.66 | 13.69 | 13.51 | 13.59 | 129,997 | -0.05(-0.37%) |
Mar 16, 2012 | 13.75 | 13.83 | 13.58 | 13.64 | 177,694 | -0.08(-0.58%) |
Mar 15, 2012 | 13.68 | 13.76 | 13.50 | 13.72 | 83,508 | +0.08(+0.59%) |
Mar 14, 2012 | 13.97 | 14.03 | 13.51 | 13.64 | 63,965 | -0.41(-2.92%) |
Mar 13, 2012 | 13.87 | 14.05 | 13.66 | 14.05 | 121,062 | +0.34(+2.48%) |
Mar 12, 2012 | 13.81 | 13.91 | 13.58 | 13.71 | 58,271 | -0.08(-0.58%) |
Mar 09, 2012 | 13.59 | 14.04 | 13.57 | 13.79 | 97,438 | +0.18(+1.32%) |
Mar 08, 2012 | 13.72 | 13.72 | 13.36 | 13.61 | 91,099 | +0.04(+0.29%) |
Mar 07, 2012 | 13.47 | 13.62 | 13.35 | 13.57 | 86,537 | +0.17(+1.27%) |
Mar 06, 2012 | 13.65 | 13.80 | 13.39 | 13.40 | 68,872 | -0.43(-3.11%) |
Mar 05, 2012 | 13.91 | 14.03 | 13.76 | 13.83 | 65,032 | -0.15(-1.07%) |
Mar 02, 2012 | 14.41 | 14.41 | 13.80 | 13.98 | 120,920 | -0.43(-2.98%) |
Mar 01, 2012 | 14.49 | 14.86 | 14.39 | 14.41 | 101,853 | +0.04(+0.28%) |
Feb 29, 2012 | 14.83 | 14.95 | 14.32 | 14.37 | 161,976 | -0.40(-2.71%) |
Feb 28, 2012 | 14.80 | 14.98 | 14.68 | 14.77 | 79,599 | -0.02(-0.14%) |
Feb 27, 2012 | 14.62 | 14.85 | 14.24 | 14.79 | 102,421 | -0.02(-0.14%) |
Feb 24, 2012 | 14.78 | 14.94 | 14.71 | 14.81 | 72,624 | +0.03(+0.20%) |
Feb 23, 2012 | 14.51 | 14.85 | 14.40 | 14.78 | 68,826 | +0.28(+1.93%) |
Feb 22, 2012 | 14.75 | 14.75 | 14.39 | 14.50 | 96,042 | -0.30(-2.03%) |
Feb 21, 2012 | 14.95 | 14.99 | 14.72 | 14.80 | 134,632 | -0.15(-1.00%) |
Feb 17, 2012 | 14.84 | 14.96 | 14.56 | 14.95 | 154,565 | +0.17(+1.15%) |
Feb 16, 2012 | 14.13 | 14.80 | 14.12 | 14.78 | 260,510 | +0.64(+4.53%) |
Feb 15, 2012 | 14.15 | 14.19 | 13.84 | 14.14 | 170,925 | +0.05(+0.35%) |
Feb 14, 2012 | 13.85 | 14.17 | 13.72 | 14.09 | 151,149 | +0.24(+1.73%) |
Feb 13, 2012 | 14.08 | 14.49 | 13.75 | 13.85 | 107,839 | -0.07(-0.50%) |
Feb 10, 2012 | 14.20 | 14.31 | 13.85 | 13.92 | 54,760 | -0.45(-3.13%) |
Feb 09, 2012 | 14.60 | 14.67 | 14.35 | 14.37 | 160,902 | -0.25(-1.71%) |
Feb 08, 2012 | 14.60 | 14.69 | 14.49 | 14.62 | 87,244 | +0.06(+0.41%) |
Feb 07, 2012 | 14.35 | 14.62 | 14.35 | 14.56 | 277,464 | +0.21(+1.46%) |
Feb 06, 2012 | 14.46 | 14.46 | 14.06 | 14.35 | 141,659 | -0.16(-1.10%) |
Feb 03, 2012 | 14.33 | 14.72 | 14.33 | 14.51 | 350,191 | +0.47(+3.35%) |
Feb 02, 2012 | 13.92 | 14.05 | 13.69 | 14.04 | 284,643 | +0.18(+1.30%) |
Feb 01, 2012 | 13.50 | 14.00 | 13.45 | 13.86 | 225,530 | +0.47(+3.51%) |
Jan 31, 2012 | 13.48 | 13.56 | 13.20 | 13.39 | 183,935 | -0.06(-0.45%) |
Jan 30, 2012 | 13.32 | 13.48 | 13.19 | 13.45 | 217,158 | -0.05(-0.37%) |
Jan 27, 2012 | 13.38 | 13.52 | 13.33 | 13.50 | 319,438 | +0.06(+0.45%) |
Jan 26, 2012 | 13.31 | 13.66 | 13.31 | 13.44 | 294,735 | +0.04(+0.30%) |
Jan 25, 2012 | 13.82 | 13.98 | 13.34 | 13.40 | 868,974 | -1.58(-10.55%) |
Jan 24, 2012 | 14.89 | 15.24 | 14.86 | 14.98 | 222,972 | +0.05(+0.33%) |
Jan 23, 2012 | 14.70 | 15.05 | 14.61 | 14.93 | 563,676 | +0.30(+2.05%) |
Jan 20, 2012 | 14.17 | 14.67 | 14.06 | 14.63 | 201,640 | +0.37(+2.59%) |
Jan 19, 2012 | 14.17 | 14.30 | 13.79 | 14.26 | 116,336 | +0.15(+1.06%) |
Jan 18, 2012 | 13.62 | 14.12 | 13.59 | 14.11 | 68,791 | +0.52(+3.83%) |
Jan 17, 2012 | 13.50 | 13.77 | 13.46 | 13.59 | 127,770 | +0.24(+1.80%) |
Jan 13, 2012 | 13.34 | 13.41 | 13.28 | 13.35 | 90,372 | -0.12(-0.89%) |
Jan 12, 2012 | 13.48 | 13.59 | 13.29 | 13.47 | 170,193 | -0.03(-0.22%) |
Jan 11, 2012 | 13.58 | 13.58 | 13.40 | 13.50 | 138,396 | -0.11(-0.81%) |
Jan 10, 2012 | 14.06 | 14.13 | 13.49 | 13.61 | 150,401 | -0.25(-1.80%) |
Jan 09, 2012 | 14.00 | 14.00 | 13.79 | 13.86 | 201,172 | -0.05(-0.36%) |
Jan 06, 2012 | 13.74 | 14.08 | 13.72 | 13.91 | 209,785 | +0.36(+2.66%) |
Jan 05, 2012 | 13.57 | 13.68 | 13.39 | 13.55 | 122,056 | -0.09(-0.66%) |