Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.18 | 13.18 | 12.87 | 12.97 | 26,853 | -0.09(-0.65%) |
Mar 29, 2012 | 12.92 | 13.14 | 12.78 | 13.05 | 22,791 | +0.03(+0.24%) |
Mar 28, 2012 | 13.12 | 13.12 | 12.84 | 13.02 | 26,464 | +0.01(+0.08%) |
Mar 27, 2012 | 13.14 | 13.16 | 12.97 | 13.01 | 18,511 | -0.12(-0.93%) |
Mar 26, 2012 | 13.12 | 13.18 | 12.95 | 13.13 | 31,576 | +0.13(+0.98%) |
Mar 23, 2012 | 12.87 | 13.03 | 12.76 | 13.01 | 35,777 | +0.16(+1.24%) |
Mar 22, 2012 | 12.82 | 12.97 | 12.77 | 12.85 | 25,042 | -0.13(-1.02%) |
Mar 21, 2012 | 13.11 | 13.11 | 12.87 | 12.98 | 35,055 | -0.04(-0.33%) |
Mar 20, 2012 | 13.07 | 13.21 | 13.01 | 13.02 | 27,495 | -0.14(-1.09%) |
Mar 19, 2012 | 12.96 | 13.29 | 12.77 | 13.17 | 51,305 | +0.22(+1.68%) |
Mar 16, 2012 | 12.94 | 13.03 | 12.79 | 12.95 | 75,574 | +0.06(+0.45%) |
Mar 15, 2012 | 12.89 | 12.97 | 12.72 | 12.89 | 33,363 | +0.10(+0.79%) |
Mar 14, 2012 | 13.17 | 13.26 | 12.74 | 12.79 | 79,133 | -0.45(-3.37%) |
Mar 13, 2012 | 13.02 | 13.24 | 12.89 | 13.23 | 41,205 | +0.35(+2.72%) |
Mar 12, 2012 | 12.99 | 13.03 | 12.71 | 12.88 | 25,956 | -0.06(-0.49%) |
Mar 09, 2012 | 12.73 | 13.19 | 12.73 | 12.95 | 34,029 | +0.21(+1.67%) |
Mar 08, 2012 | 12.71 | 12.76 | 12.41 | 12.73 | 35,918 | +0.05(+0.42%) |
Mar 07, 2012 | 12.58 | 12.71 | 12.54 | 12.68 | 49,992 | +0.13(+1.02%) |
Mar 06, 2012 | 12.53 | 12.65 | 12.45 | 12.55 | 67,995 | -0.13(-1.01%) |
Mar 05, 2012 | 12.51 | 12.77 | 12.51 | 12.68 | 51,461 | +0.14(+1.10%) |
Mar 02, 2012 | 12.71 | 12.84 | 12.36 | 12.54 | 109,026 | -0.10(-0.80%) |
Mar 01, 2012 | 12.80 | 12.94 | 12.63 | 12.64 | 109,788 | -0.14(-1.12%) |
Feb 29, 2012 | 13.21 | 13.25 | 12.77 | 12.79 | 87,796 | -0.37(-2.79%) |
Feb 28, 2012 | 13.23 | 13.28 | 13.07 | 13.15 | 62,964 | -0.11(-0.83%) |
Feb 27, 2012 | 13.16 | 13.39 | 13.15 | 13.27 | 18,713 | +0.00(+0.00%) |
Feb 24, 2012 | 13.43 | 13.60 | 13.27 | 13.27 | 16,619 | -0.13(-0.98%) |
Feb 23, 2012 | 13.08 | 13.42 | 13.05 | 13.40 | 30,200 | +0.36(+2.74%) |
Feb 22, 2012 | 13.56 | 13.60 | 13.01 | 13.04 | 86,546 | -0.29(-2.17%) |
Feb 21, 2012 | 13.82 | 13.88 | 13.27 | 13.33 | 37,509 | -0.46(-3.36%) |
Feb 17, 2012 | 13.54 | 13.81 | 13.43 | 13.79 | 63,116 | +0.23(+1.67%) |
Feb 16, 2012 | 13.17 | 13.59 | 13.17 | 13.57 | 38,182 | +0.44(+3.37%) |
Feb 15, 2012 | 13.51 | 13.71 | 13.09 | 13.12 | 68,855 | -0.37(-2.73%) |
Feb 14, 2012 | 13.53 | 13.63 | 13.30 | 13.49 | 54,210 | -0.11(-0.81%) |
Feb 13, 2012 | 13.60 | 13.70 | 13.45 | 13.60 | 33,037 | +0.18(+1.33%) |
Feb 10, 2012 | 13.42 | 13.72 | 13.39 | 13.42 | 40,793 | -0.13(-0.97%) |
Feb 09, 2012 | 13.87 | 13.91 | 13.51 | 13.55 | 56,354 | -0.32(-2.31%) |
Feb 08, 2012 | 13.74 | 14.19 | 13.74 | 13.88 | 95,395 | +0.10(+0.73%) |
Feb 07, 2012 | 13.75 | 13.90 | 13.42 | 13.78 | 69,885 | -0.01(-0.08%) |
Feb 06, 2012 | 14.20 | 14.24 | 13.68 | 13.79 | 59,396 | -0.44(-3.07%) |
Feb 03, 2012 | 14.23 | 14.29 | 14.05 | 14.22 | 84,169 | +0.14(+0.97%) |
Feb 02, 2012 | 14.09 | 14.20 | 13.77 | 14.09 | 92,339 | -0.05(-0.34%) |
Feb 01, 2012 | 13.87 | 14.20 | 13.81 | 14.13 | 122,353 | +0.32(+2.32%) |
Jan 31, 2012 | 14.18 | 14.25 | 13.38 | 13.81 | 774,464 | -0.40(-2.81%) |
Jan 30, 2012 | 13.73 | 14.27 | 13.72 | 14.21 | 394,895 | +0.35(+2.54%) |
Jan 27, 2012 | 13.25 | 14.00 | 13.25 | 13.86 | 196,957 | +0.55(+4.15%) |
Jan 26, 2012 | 13.42 | 13.42 | 12.71 | 13.31 | 30,517 | -0.07(-0.51%) |
Jan 25, 2012 | 13.10 | 13.42 | 13.03 | 13.38 | 59,455 | +0.28(+2.13%) |
Jan 24, 2012 | 12.87 | 13.13 | 12.76 | 13.10 | 91,664 | +0.23(+1.80%) |
Jan 23, 2012 | 12.80 | 12.89 | 12.74 | 12.87 | 59,801 | +0.11(+0.82%) |
Jan 20, 2012 | 12.53 | 12.86 | 12.41 | 12.76 | 62,559 | +0.28(+2.23%) |
Jan 19, 2012 | 12.75 | 12.75 | 12.45 | 12.48 | 40,069 | -0.11(-0.88%) |
Jan 18, 2012 | 12.38 | 12.63 | 12.35 | 12.59 | 39,976 | +0.21(+1.66%) |
Jan 17, 2012 | 12.37 | 12.52 | 12.37 | 12.39 | 30,604 | -0.02(-0.17%) |
Jan 13, 2012 | 12.32 | 12.49 | 12.32 | 12.41 | 21,570 | -0.08(-0.63%) |
Jan 12, 2012 | 12.47 | 12.49 | 12.37 | 12.49 | 16,203 | +0.03(+0.21%) |
Jan 11, 2012 | 12.50 | 12.51 | 12.38 | 12.46 | 19,827 | -0.09(-0.71%) |
Jan 10, 2012 | 12.53 | 12.55 | 12.50 | 12.55 | 19,994 | +0.15(+1.19%) |
Jan 09, 2012 | 12.52 | 12.56 | 12.37 | 12.40 | 31,587 | -0.14(-1.13%) |
Jan 06, 2012 | 12.63 | 12.63 | 12.45 | 12.54 | 34,048 | -0.08(-0.63%) |
Jan 05, 2012 | 12.52 | 12.63 | 12.42 | 12.62 | 21,408 | +0.06(+0.46%) |