Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.51 | 14.15 | 13.51 | 13.84 | 431,319 | +0.49(+3.70%) |
Mar 29, 2012 | 13.21 | 13.39 | 13.19 | 13.35 | 122,434 | -0.03(-0.26%) |
Mar 28, 2012 | 13.45 | 13.48 | 13.17 | 13.38 | 135,370 | -0.07(-0.51%) |
Mar 27, 2012 | 13.55 | 13.67 | 13.43 | 13.45 | 173,013 | -0.12(-0.89%) |
Mar 26, 2012 | 13.32 | 13.61 | 13.29 | 13.57 | 205,375 | +0.46(+3.50%) |
Mar 23, 2012 | 13.06 | 13.17 | 12.81 | 13.11 | 187,658 | +0.14(+1.07%) |
Mar 22, 2012 | 13.25 | 13.31 | 12.90 | 12.97 | 282,733 | -0.42(-3.10%) |
Mar 21, 2012 | 13.33 | 13.54 | 13.27 | 13.39 | 227,356 | +0.14(+1.05%) |
Mar 20, 2012 | 13.24 | 13.44 | 13.16 | 13.25 | 168,554 | -0.15(-1.10%) |
Mar 19, 2012 | 13.24 | 13.54 | 13.22 | 13.40 | 190,370 | +0.16(+1.18%) |
Mar 16, 2012 | 13.25 | 13.31 | 13.10 | 13.24 | 221,160 | +0.08(+0.59%) |
Mar 15, 2012 | 13.14 | 13.38 | 13.09 | 13.16 | 168,957 | +0.05(+0.40%) |
Mar 14, 2012 | 13.23 | 13.33 | 13.00 | 13.11 | 130,818 | -0.12(-0.92%) |
Mar 13, 2012 | 12.90 | 13.24 | 12.79 | 13.23 | 200,156 | +0.48(+3.80%) |
Mar 12, 2012 | 12.82 | 13.15 | 12.66 | 12.75 | 123,795 | -0.09(-0.67%) |
Mar 09, 2012 | 13.03 | 13.30 | 12.72 | 12.84 | 229,892 | -0.16(-1.20%) |
Mar 08, 2012 | 12.43 | 13.06 | 12.32 | 12.99 | 302,598 | +0.69(+5.63%) |
Mar 07, 2012 | 12.32 | 12.42 | 12.12 | 12.30 | 278,661 | +0.07(+0.57%) |
Mar 06, 2012 | 12.50 | 12.62 | 12.15 | 12.23 | 245,653 | -0.43(-3.42%) |
Mar 05, 2012 | 12.64 | 12.73 | 12.39 | 12.66 | 272,402 | -0.06(-0.48%) |
Mar 02, 2012 | 13.12 | 13.26 | 12.71 | 12.72 | 295,788 | -0.42(-3.23%) |
Mar 01, 2012 | 13.14 | 13.53 | 13.14 | 13.15 | 224,731 | +0.16(+1.27%) |
Feb 29, 2012 | 13.21 | 13.40 | 12.97 | 12.98 | 320,807 | -0.13(-0.99%) |
Feb 28, 2012 | 13.26 | 13.35 | 12.94 | 13.11 | 273,364 | -0.09(-0.66%) |
Feb 27, 2012 | 13.24 | 13.35 | 12.94 | 13.20 | 240,685 | -0.25(-1.87%) |
Feb 24, 2012 | 13.68 | 13.80 | 13.34 | 13.45 | 183,431 | -0.24(-1.77%) |
Feb 23, 2012 | 13.64 | 13.85 | 13.41 | 13.69 | 253,330 | +0.14(+1.02%) |
Feb 22, 2012 | 13.82 | 13.91 | 13.54 | 13.55 | 199,257 | -0.36(-2.60%) |
Feb 21, 2012 | 13.95 | 14.17 | 13.78 | 13.92 | 246,301 | -0.02(-0.12%) |
Feb 17, 2012 | 13.59 | 13.95 | 13.50 | 13.93 | 287,020 | +0.37(+2.74%) |
Feb 16, 2012 | 13.41 | 13.61 | 12.98 | 13.56 | 197,712 | +0.19(+1.42%) |
Feb 15, 2012 | 13.55 | 13.72 | 13.11 | 13.37 | 282,350 | -0.13(-0.96%) |
Feb 14, 2012 | 13.79 | 13.83 | 13.27 | 13.50 | 320,479 | -0.40(-2.89%) |
Feb 13, 2012 | 14.32 | 14.48 | 13.82 | 13.90 | 363,191 | -0.22(-1.56%) |
Feb 10, 2012 | 13.98 | 14.23 | 13.93 | 14.12 | 262,099 | -0.12(-0.85%) |
Feb 09, 2012 | 14.66 | 14.67 | 14.04 | 14.24 | 395,251 | -0.42(-2.88%) |
Feb 08, 2012 | 13.81 | 14.74 | 13.80 | 14.67 | 842,581 | +0.82(+5.92%) |
Feb 07, 2012 | 13.73 | 13.87 | 13.56 | 13.85 | 280,532 | +0.10(+0.75%) |
Feb 06, 2012 | 13.35 | 13.86 | 13.07 | 13.74 | 614,796 | +0.79(+6.13%) |
Feb 03, 2012 | 12.77 | 13.61 | 12.73 | 12.95 | 901,540 | +0.81(+6.68%) |
Feb 02, 2012 | 15.57 | 15.61 | 11.91 | 12.14 | 1,539,329 | -2.62(-17.77%) |
Feb 01, 2012 | 14.16 | 14.86 | 13.95 | 14.76 | 342,857 | +0.82(+5.88%) |
Jan 31, 2012 | 14.19 | 14.19 | 13.88 | 13.94 | 223,727 | -0.09(-0.62%) |
Jan 30, 2012 | 14.29 | 14.29 | 14.01 | 14.03 | 216,757 | -0.39(-2.69%) |
Jan 27, 2012 | 14.54 | 14.77 | 14.30 | 14.42 | 247,591 | -0.16(-1.12%) |
Jan 26, 2012 | 15.07 | 15.24 | 14.45 | 14.58 | 256,783 | -0.47(-3.15%) |
Jan 25, 2012 | 14.95 | 15.09 | 14.82 | 15.05 | 152,432 | +0.09(+0.58%) |
Jan 24, 2012 | 14.71 | 15.06 | 14.68 | 14.97 | 187,914 | +0.17(+1.17%) |
Jan 23, 2012 | 14.89 | 15.10 | 14.58 | 14.80 | 505,780 | -0.04(-0.29%) |
Jan 20, 2012 | 14.48 | 14.92 | 14.31 | 14.84 | 243,000 | +0.37(+2.56%) |
Jan 19, 2012 | 14.23 | 14.65 | 14.15 | 14.47 | 150,168 | +0.25(+1.76%) |
Jan 18, 2012 | 13.80 | 14.23 | 13.79 | 14.22 | 171,824 | +0.41(+3.00%) |
Jan 17, 2012 | 14.13 | 14.16 | 13.71 | 13.80 | 191,821 | -0.12(-0.87%) |
Jan 13, 2012 | 14.16 | 14.40 | 13.83 | 13.92 | 172,783 | -0.41(-2.89%) |
Jan 12, 2012 | 14.03 | 14.54 | 14.01 | 14.34 | 167,539 | +0.29(+2.09%) |
Jan 11, 2012 | 13.98 | 14.19 | 13.81 | 14.05 | 222,695 | +0.01(+0.06%) |
Jan 10, 2012 | 13.53 | 14.22 | 13.32 | 14.04 | 384,894 | +0.79(+5.99%) |
Jan 09, 2012 | 13.21 | 13.37 | 13.03 | 13.24 | 266,419 | +0.17(+1.32%) |
Jan 06, 2012 | 12.78 | 13.31 | 12.46 | 13.07 | 645,452 | +0.37(+2.92%) |
Jan 05, 2012 | 12.16 | 12.81 | 11.86 | 12.70 | 285,154 | +0.47(+3.81%) |