Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.16 | 13.18 | 12.92 | 12.95 | 20,107 | -0.20(-1.52%) |
Mar 29, 2012 | 12.93 | 13.20 | 12.83 | 13.15 | 17,415 | +0.16(+1.22%) |
Mar 28, 2012 | 13.10 | 13.15 | 12.96 | 12.99 | 16,277 | -0.19(-1.41%) |
Mar 27, 2012 | 13.18 | 13.27 | 13.10 | 13.18 | 16,080 | -0.06(-0.42%) |
Mar 26, 2012 | 13.18 | 13.23 | 13.07 | 13.23 | 17,533 | +0.09(+0.68%) |
Mar 23, 2012 | 12.98 | 13.16 | 12.98 | 13.14 | 15,658 | +0.08(+0.58%) |
Mar 22, 2012 | 13.07 | 13.16 | 12.96 | 13.07 | 18,064 | -0.06(-0.47%) |
Mar 21, 2012 | 13.11 | 13.18 | 13.09 | 13.13 | 6,469 | +0.03(+0.21%) |
Mar 20, 2012 | 13.05 | 13.23 | 13.02 | 13.10 | 11,465 | -0.02(-0.16%) |
Mar 19, 2012 | 13.10 | 13.16 | 12.96 | 13.12 | 25,524 | -0.06(-0.42%) |
Mar 16, 2012 | 13.23 | 13.30 | 13.10 | 13.18 | 38,626 | -0.04(-0.31%) |
Mar 15, 2012 | 13.27 | 13.31 | 13.15 | 13.22 | 10,728 | -0.09(-0.67%) |
Mar 14, 2012 | 13.44 | 13.49 | 13.27 | 13.31 | 11,499 | -0.20(-1.48%) |
Mar 13, 2012 | 13.38 | 13.51 | 13.27 | 13.51 | 16,060 | +0.25(+1.92%) |
Mar 12, 2012 | 13.26 | 13.35 | 13.21 | 13.25 | 10,033 | +0.01(+0.05%) |
Mar 09, 2012 | 13.06 | 13.40 | 13.06 | 13.24 | 13,030 | +0.16(+1.21%) |
Mar 08, 2012 | 13.20 | 13.20 | 12.92 | 13.09 | 12,152 | -0.12(-0.89%) |
Mar 07, 2012 | 12.80 | 13.21 | 12.80 | 13.20 | 14,771 | +0.34(+2.62%) |
Mar 06, 2012 | 12.93 | 12.93 | 12.75 | 12.87 | 19,396 | -0.16(-1.22%) |
Mar 05, 2012 | 13.00 | 13.07 | 12.85 | 13.02 | 17,856 | -0.03(-0.26%) |
Mar 02, 2012 | 13.20 | 13.27 | 12.96 | 13.06 | 25,639 | -0.07(-0.52%) |
Mar 01, 2012 | 13.17 | 13.33 | 13.09 | 13.13 | 16,698 | -0.03(-0.26%) |
Feb 29, 2012 | 13.32 | 13.32 | 13.09 | 13.16 | 34,170 | -0.04(-0.31%) |
Feb 28, 2012 | 13.16 | 13.27 | 13.13 | 13.20 | 6,698 | -0.01(-0.05%) |
Feb 27, 2012 | 13.27 | 13.35 | 13.13 | 13.21 | 13,789 | -0.09(-0.67%) |
Feb 24, 2012 | 13.29 | 13.38 | 13.28 | 13.30 | 7,353 | -0.13(-0.98%) |
Feb 23, 2012 | 13.29 | 13.43 | 13.18 | 13.43 | 12,697 | +0.19(+1.46%) |
Feb 22, 2012 | 13.43 | 13.43 | 13.24 | 13.24 | 12,159 | -0.17(-1.23%) |
Feb 21, 2012 | 13.32 | 13.44 | 13.28 | 13.40 | 4,987 | +0.02(+0.15%) |
Feb 17, 2012 | 13.44 | 13.44 | 13.32 | 13.38 | 19,750 | -0.05(-0.36%) |
Feb 16, 2012 | 13.29 | 13.51 | 13.22 | 13.43 | 31,856 | +0.21(+1.62%) |
Feb 15, 2012 | 13.44 | 13.55 | 13.21 | 13.22 | 19,756 | -0.22(-1.64%) |
Feb 14, 2012 | 13.26 | 13.53 | 13.16 | 13.44 | 12,744 | +0.23(+1.72%) |
Feb 13, 2012 | 13.33 | 13.42 | 13.20 | 13.21 | 15,037 | +0.00(+0.00%) |
Feb 10, 2012 | 13.25 | 13.31 | 13.13 | 13.21 | 14,407 | -0.08(-0.62%) |
Feb 09, 2012 | 13.33 | 13.38 | 13.23 | 13.29 | 16,144 | -0.02(-0.15%) |
Feb 08, 2012 | 13.30 | 13.31 | 13.09 | 13.31 | 28,231 | +0.04(+0.31%) |
Feb 07, 2012 | 13.19 | 13.44 | 12.96 | 13.27 | 14,074 | +0.11(+0.85%) |
Feb 06, 2012 | 13.36 | 13.45 | 12.83 | 13.16 | 29,149 | -0.24(-1.78%) |
Feb 03, 2012 | 13.30 | 13.40 | 13.28 | 13.40 | 59,132 | +0.11(+0.82%) |
Feb 02, 2012 | 13.15 | 13.29 | 13.11 | 13.29 | 34,154 | +0.13(+0.98%) |
Feb 01, 2012 | 12.91 | 13.16 | 12.78 | 13.16 | 48,233 | +0.26(+2.01%) |
Jan 31, 2012 | 12.98 | 13.03 | 12.79 | 12.90 | 19,775 | +0.00(+0.00%) |
Jan 30, 2012 | 12.93 | 13.00 | 12.73 | 12.90 | 16,744 | -0.08(-0.63%) |
Jan 27, 2012 | 12.90 | 12.98 | 12.69 | 12.98 | 19,097 | +0.06(+0.48%) |
Jan 26, 2012 | 12.98 | 13.02 | 12.76 | 12.92 | 25,614 | -0.06(-0.47%) |
Jan 25, 2012 | 12.98 | 13.00 | 12.89 | 12.98 | 10,274 | +0.05(+0.37%) |
Jan 24, 2012 | 12.90 | 13.10 | 12.83 | 12.93 | 38,661 | -0.03(-0.21%) |
Jan 23, 2012 | 12.78 | 12.96 | 12.70 | 12.96 | 8,975 | +0.10(+0.80%) |
Jan 20, 2012 | 12.81 | 12.87 | 12.62 | 12.86 | 15,263 | +0.07(+0.53%) |
Jan 19, 2012 | 12.89 | 12.90 | 12.64 | 12.79 | 14,335 | -0.05(-0.37%) |
Jan 18, 2012 | 12.70 | 12.88 | 12.63 | 12.84 | 43,858 | +0.21(+1.67%) |
Jan 17, 2012 | 12.75 | 12.88 | 12.62 | 12.63 | 16,502 | -0.12(-0.91%) |
Jan 13, 2012 | 12.64 | 12.79 | 12.64 | 12.74 | 13,006 | -0.03(-0.21%) |
Jan 12, 2012 | 12.79 | 12.83 | 12.63 | 12.77 | 6,207 | -0.01(-0.11%) |
Jan 11, 2012 | 12.79 | 12.79 | 12.61 | 12.78 | 24,853 | -0.01(-0.05%) |
Jan 10, 2012 | 12.74 | 12.79 | 12.69 | 12.79 | 16,914 | +0.13(+1.02%) |
Jan 09, 2012 | 12.62 | 12.72 | 12.55 | 12.66 | 13,233 | +0.08(+0.65%) |
Jan 06, 2012 | 12.51 | 12.60 | 12.42 | 12.58 | 29,209 | +0.08(+0.60%) |
Jan 05, 2012 | 12.64 | 12.86 | 12.48 | 12.50 | 18,188 | -0.27(-2.08%) |