Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.32 | 14.33 | 13.98 | 14.05 | 224,375 | -0.13(-0.91%) |
Mar 29, 2012 | 14.06 | 14.25 | 13.86 | 14.18 | 156,748 | -0.06(-0.43%) |
Mar 28, 2012 | 14.00 | 14.32 | 14.00 | 14.24 | 353,739 | +0.25(+1.76%) |
Mar 27, 2012 | 14.13 | 14.22 | 13.97 | 13.99 | 207,831 | -0.16(-1.13%) |
Mar 26, 2012 | 14.20 | 14.32 | 14.03 | 14.15 | 233,524 | +0.15(+1.06%) |
Mar 23, 2012 | 13.95 | 14.04 | 13.77 | 14.00 | 340,516 | +0.08(+0.58%) |
Mar 22, 2012 | 14.01 | 14.08 | 13.74 | 13.92 | 251,758 | -0.27(-1.91%) |
Mar 21, 2012 | 14.23 | 14.38 | 14.10 | 14.19 | 172,358 | -0.02(-0.13%) |
Mar 20, 2012 | 14.29 | 14.40 | 14.11 | 14.21 | 149,883 | -0.16(-1.12%) |
Mar 19, 2012 | 14.03 | 14.40 | 13.73 | 14.37 | 431,656 | +0.34(+2.42%) |
Mar 16, 2012 | 13.87 | 14.08 | 13.77 | 14.03 | 1,104,035 | +0.12(+0.84%) |
Mar 15, 2012 | 13.85 | 13.92 | 13.62 | 13.92 | 797,592 | +0.06(+0.40%) |
Mar 14, 2012 | 13.86 | 14.11 | 13.73 | 13.86 | 339,262 | -0.09(-0.66%) |
Mar 13, 2012 | 13.30 | 13.96 | 13.27 | 13.95 | 664,362 | +0.78(+5.90%) |
Mar 12, 2012 | 13.21 | 13.25 | 13.09 | 13.18 | 153,949 | -0.01(-0.09%) |
Mar 09, 2012 | 12.93 | 13.29 | 12.89 | 13.19 | 192,959 | +0.23(+1.76%) |
Mar 08, 2012 | 12.86 | 12.97 | 12.66 | 12.96 | 155,947 | +0.22(+1.74%) |
Mar 07, 2012 | 12.70 | 12.79 | 12.57 | 12.74 | 169,648 | +0.19(+1.52%) |
Mar 06, 2012 | 12.80 | 12.80 | 12.51 | 12.55 | 253,356 | -0.38(-2.96%) |
Mar 05, 2012 | 12.77 | 13.01 | 12.66 | 12.93 | 190,407 | +0.10(+0.82%) |
Mar 02, 2012 | 13.07 | 13.38 | 12.81 | 12.82 | 328,266 | -0.28(-2.12%) |
Mar 01, 2012 | 13.10 | 13.37 | 13.03 | 13.10 | 226,311 | +0.06(+0.47%) |
Feb 29, 2012 | 13.20 | 13.34 | 12.95 | 13.04 | 356,846 | -0.15(-1.17%) |
Feb 28, 2012 | 13.32 | 13.41 | 13.03 | 13.20 | 397,716 | -0.17(-1.25%) |
Feb 27, 2012 | 13.23 | 13.43 | 13.07 | 13.36 | 187,654 | -0.02(-0.18%) |
Feb 24, 2012 | 13.40 | 13.61 | 13.30 | 13.39 | 379,693 | -0.04(-0.32%) |
Feb 23, 2012 | 13.43 | 13.63 | 13.18 | 13.43 | 807,602 | +0.01(+0.05%) |
Feb 22, 2012 | 13.50 | 13.50 | 13.32 | 13.42 | 429,066 | -0.07(-0.55%) |
Feb 21, 2012 | 13.55 | 13.60 | 13.34 | 13.50 | 235,893 | +0.01(+0.05%) |
Feb 17, 2012 | 13.50 | 13.56 | 13.37 | 13.49 | 286,663 | +0.09(+0.64%) |
Feb 16, 2012 | 13.05 | 13.41 | 12.95 | 13.40 | 285,701 | +0.36(+2.74%) |
Feb 15, 2012 | 13.22 | 13.24 | 12.81 | 13.05 | 261,384 | -0.09(-0.66%) |
Feb 14, 2012 | 13.24 | 13.24 | 12.91 | 13.13 | 114,488 | -0.14(-1.07%) |
Feb 13, 2012 | 12.97 | 13.30 | 12.97 | 13.28 | 91,957 | +0.25(+1.94%) |
Feb 10, 2012 | 13.10 | 13.25 | 13.00 | 13.02 | 199,057 | -0.24(-1.81%) |
Feb 09, 2012 | 13.47 | 13.47 | 13.23 | 13.26 | 207,432 | -0.21(-1.56%) |
Feb 08, 2012 | 13.47 | 13.56 | 13.28 | 13.47 | 297,320 | +0.10(+0.74%) |
Feb 07, 2012 | 13.18 | 13.44 | 13.11 | 13.37 | 695,517 | +0.20(+1.50%) |
Feb 06, 2012 | 13.15 | 13.29 | 13.02 | 13.18 | 390,063 | -0.06(-0.42%) |
Feb 03, 2012 | 13.17 | 13.26 | 12.95 | 13.23 | 444,728 | +0.36(+2.83%) |
Feb 02, 2012 | 12.64 | 13.06 | 12.51 | 12.87 | 865,860 | +0.08(+0.66%) |
Feb 01, 2012 | 12.86 | 13.03 | 12.66 | 12.78 | 1,154,720 | +0.05(+0.43%) |
Jan 31, 2012 | 12.73 | 12.93 | 12.65 | 12.73 | 464,319 | +0.01(+0.05%) |
Jan 30, 2012 | 12.45 | 12.76 | 12.33 | 12.72 | 442,115 | -0.01(-0.05%) |
Jan 27, 2012 | 12.73 | 12.86 | 12.57 | 12.73 | 338,745 | -0.01(-0.09%) |
Jan 26, 2012 | 13.17 | 13.49 | 12.65 | 12.74 | 1,252,981 | -0.38(-2.91%) |
Jan 25, 2012 | 12.93 | 13.16 | 12.85 | 13.12 | 313,561 | +0.16(+1.26%) |
Jan 24, 2012 | 12.58 | 12.96 | 12.40 | 12.96 | 535,297 | +0.30(+2.35%) |
Jan 23, 2012 | 12.70 | 12.85 | 12.61 | 12.66 | 284,472 | -0.06(-0.48%) |
Jan 20, 2012 | 12.63 | 12.82 | 12.63 | 12.72 | 316,932 | +0.05(+0.43%) |
Jan 19, 2012 | 12.66 | 12.81 | 12.50 | 12.67 | 271,778 | +0.02(+0.19%) |
Jan 18, 2012 | 12.27 | 12.69 | 12.12 | 12.64 | 333,133 | +0.37(+3.01%) |
Jan 17, 2012 | 12.51 | 12.66 | 12.27 | 12.27 | 419,036 | -0.14(-1.12%) |
Jan 13, 2012 | 12.41 | 12.55 | 12.32 | 12.41 | 281,966 | -0.18(-1.40%) |
Jan 12, 2012 | 12.62 | 12.66 | 12.41 | 12.59 | 393,858 | +0.04(+0.34%) |
Jan 11, 2012 | 12.78 | 12.79 | 12.46 | 12.55 | 506,272 | -0.38(-2.95%) |
Jan 10, 2012 | 12.73 | 13.04 | 12.61 | 12.93 | 710,423 | +0.41(+3.29%) |
Jan 09, 2012 | 12.46 | 12.60 | 12.32 | 12.52 | 308,907 | +0.16(+1.28%) |
Jan 06, 2012 | 12.45 | 12.49 | 12.20 | 12.36 | 331,801 | -0.12(-0.97%) |
Jan 05, 2012 | 12.10 | 12.52 | 11.91 | 12.48 | 599,489 | +0.25(+2.08%) |