Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.30 | 13.38 | 13.19 | 13.24 | 513,138 | +0.00(+0.00%) |
Mar 29, 2012 | 13.16 | 13.32 | 13.12 | 13.24 | 486,117 | -0.04(-0.31%) |
Mar 28, 2012 | 13.47 | 13.55 | 13.21 | 13.28 | 611,113 | -0.18(-1.33%) |
Mar 27, 2012 | 13.10 | 13.64 | 12.98 | 13.46 | 2,442,949 | +0.39(+2.98%) |
Mar 26, 2012 | 12.93 | 13.09 | 12.88 | 13.07 | 937,025 | +0.25(+1.96%) |
Mar 23, 2012 | 12.72 | 12.91 | 12.65 | 12.82 | 1,209,681 | +0.21(+1.67%) |
Mar 22, 2012 | 12.55 | 12.71 | 12.54 | 12.61 | 795,344 | -0.05(-0.38%) |
Mar 21, 2012 | 12.59 | 12.70 | 12.56 | 12.65 | 428,840 | +0.12(+0.97%) |
Mar 20, 2012 | 12.73 | 12.82 | 12.51 | 12.53 | 580,451 | -0.25(-1.97%) |
Mar 19, 2012 | 12.91 | 12.98 | 12.77 | 12.78 | 1,190,631 | -0.16(-1.25%) |
Mar 16, 2012 | 13.08 | 13.12 | 12.91 | 12.95 | 429,785 | -0.12(-0.93%) |
Mar 15, 2012 | 12.90 | 13.10 | 12.79 | 13.07 | 423,149 | +0.17(+1.32%) |
Mar 14, 2012 | 12.91 | 12.99 | 12.80 | 12.90 | 742,495 | -0.07(-0.56%) |
Mar 13, 2012 | 12.89 | 12.99 | 12.80 | 12.97 | 651,133 | +0.18(+1.40%) |
Mar 12, 2012 | 12.71 | 12.83 | 12.69 | 12.79 | 636,061 | +0.07(+0.57%) |
Mar 09, 2012 | 12.52 | 12.79 | 12.47 | 12.72 | 1,333,338 | +0.24(+1.89%) |
Mar 08, 2012 | 12.56 | 12.58 | 12.48 | 12.48 | 518,349 | +0.03(+0.26%) |
Mar 07, 2012 | 12.45 | 12.51 | 12.34 | 12.45 | 875,387 | +0.06(+0.52%) |
Mar 06, 2012 | 12.63 | 12.65 | 12.34 | 12.39 | 562,120 | -0.32(-2.56%) |
Mar 05, 2012 | 12.78 | 12.86 | 12.68 | 12.71 | 554,012 | -0.06(-0.51%) |
Mar 02, 2012 | 13.08 | 13.17 | 12.74 | 12.78 | 793,774 | -0.32(-2.42%) |
Mar 01, 2012 | 13.08 | 13.13 | 12.98 | 13.09 | 394,287 | +0.08(+0.62%) |
Feb 29, 2012 | 12.98 | 13.12 | 12.95 | 13.01 | 452,827 | +0.05(+0.38%) |
Feb 28, 2012 | 12.99 | 13.04 | 12.83 | 12.96 | 539,281 | -0.01(-0.06%) |
Feb 27, 2012 | 12.99 | 13.11 | 12.88 | 12.97 | 460,455 | -0.11(-0.87%) |
Feb 24, 2012 | 13.10 | 13.22 | 13.00 | 13.08 | 450,176 | -0.05(-0.37%) |
Feb 23, 2012 | 12.77 | 13.13 | 12.65 | 13.13 | 632,030 | +0.40(+3.13%) |
Feb 22, 2012 | 12.73 | 12.87 | 12.68 | 12.73 | 409,420 | -0.06(-0.44%) |
Feb 21, 2012 | 12.73 | 12.85 | 12.67 | 12.79 | 697,572 | +0.01(+0.06%) |
Feb 17, 2012 | 12.90 | 12.99 | 12.76 | 12.78 | 418,644 | -0.10(-0.76%) |
Feb 16, 2012 | 12.82 | 12.99 | 12.75 | 12.88 | 485,514 | +0.07(+0.57%) |
Feb 15, 2012 | 12.76 | 12.87 | 12.56 | 12.81 | 846,873 | +0.08(+0.64%) |
Feb 14, 2012 | 12.65 | 12.77 | 12.58 | 12.73 | 1,069,440 | +0.04(+0.32%) |
Feb 13, 2012 | 12.61 | 12.79 | 12.51 | 12.69 | 1,051,979 | +0.21(+1.69%) |
Feb 10, 2012 | 12.56 | 12.69 | 12.47 | 12.47 | 659,935 | -0.27(-2.10%) |
Feb 09, 2012 | 12.77 | 12.81 | 12.54 | 12.74 | 1,224,835 | -0.04(-0.32%) |
Feb 08, 2012 | 12.78 | 12.99 | 12.47 | 12.78 | 1,141,680 | -0.07(-0.57%) |
Feb 07, 2012 | 12.90 | 13.24 | 12.78 | 12.86 | 1,043,359 | +0.19(+1.47%) |
Feb 06, 2012 | 12.64 | 12.69 | 12.47 | 12.67 | 1,460,905 | -0.04(-0.32%) |
Feb 03, 2012 | 12.51 | 12.73 | 12.22 | 12.71 | 667,786 | +0.38(+3.10%) |
Feb 02, 2012 | 12.37 | 12.56 | 12.33 | 12.33 | 441,998 | +0.02(+0.20%) |
Feb 01, 2012 | 11.96 | 12.36 | 11.87 | 12.30 | 1,288,201 | +0.42(+3.55%) |
Jan 31, 2012 | 12.76 | 12.76 | 11.83 | 11.88 | 669,330 | -0.07(-0.54%) |
Jan 30, 2012 | 12.11 | 12.20 | 11.94 | 11.95 | 969,700 | -0.28(-2.26%) |
Jan 27, 2012 | 12.40 | 12.58 | 12.22 | 12.22 | 677,032 | -0.24(-1.95%) |
Jan 26, 2012 | 12.48 | 12.54 | 12.39 | 12.47 | 380,177 | +0.06(+0.46%) |
Jan 25, 2012 | 12.28 | 12.47 | 12.18 | 12.41 | 822,757 | +0.12(+0.99%) |
Jan 24, 2012 | 12.10 | 12.33 | 12.06 | 12.29 | 399,828 | +0.13(+1.07%) |
Jan 23, 2012 | 12.36 | 12.38 | 12.15 | 12.16 | 446,785 | -0.18(-1.45%) |
Jan 20, 2012 | 12.29 | 12.46 | 12.18 | 12.34 | 526,644 | +0.01(+0.07%) |
Jan 19, 2012 | 12.38 | 12.43 | 12.28 | 12.33 | 426,798 | +0.02(+0.13%) |
Jan 18, 2012 | 12.13 | 12.31 | 12.00 | 12.31 | 567,373 | +0.20(+1.68%) |
Jan 17, 2012 | 12.05 | 12.14 | 11.89 | 12.11 | 684,400 | +0.33(+2.83%) |
Jan 13, 2012 | 11.77 | 11.85 | 11.74 | 11.78 | 1,075,260 | -0.06(-0.55%) |
Jan 12, 2012 | 12.04 | 12.10 | 11.81 | 11.84 | 1,873,614 | +0.03(+0.28%) |
Jan 11, 2012 | 11.68 | 11.90 | 11.68 | 11.81 | 1,618,360 | +0.05(+0.41%) |
Jan 10, 2012 | 11.88 | 11.99 | 11.74 | 11.76 | 1,098,101 | -0.02(-0.14%) |
Jan 09, 2012 | 11.86 | 11.94 | 11.69 | 11.78 | 1,090,536 | -0.02(-0.14%) |
Jan 06, 2012 | 11.83 | 11.91 | 11.74 | 11.79 | 550,467 | -0.08(-0.68%) |
Jan 05, 2012 | 11.72 | 11.92 | 11.56 | 11.87 | 1,247,524 | +0.14(+1.18%) |