Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.25 | 12.35 | 12.21 | 12.33 | 7,977 | +0.16(+1.35%) |
Mar 29, 2012 | 12.12 | 12.23 | 12.12 | 12.17 | 10,604 | +0.05(+0.39%) |
Mar 28, 2012 | 12.14 | 12.19 | 12.12 | 12.12 | 19,182 | +0.06(+0.46%) |
Mar 27, 2012 | 12.18 | 12.18 | 12.06 | 12.06 | 14,563 | -0.07(-0.59%) |
Mar 26, 2012 | 12.27 | 12.27 | 12.10 | 12.14 | 12,195 | +0.02(+0.13%) |
Mar 23, 2012 | 12.24 | 12.24 | 12.12 | 12.12 | 9,078 | -0.03(-0.26%) |
Mar 22, 2012 | 12.18 | 12.25 | 12.15 | 12.15 | 10,942 | +0.05(+0.45%) |
Mar 21, 2012 | 12.08 | 12.14 | 12.01 | 12.10 | 20,712 | +0.10(+0.85%) |
Mar 20, 2012 | 11.98 | 12.10 | 11.98 | 12.00 | 14,327 | -0.06(-0.52%) |
Mar 19, 2012 | 12.01 | 12.15 | 12.00 | 12.06 | 27,601 | +0.06(+0.51%) |
Mar 16, 2012 | 12.38 | 12.38 | 11.86 | 12.00 | 37,198 | -0.33(-2.71%) |
Mar 15, 2012 | 12.60 | 12.60 | 12.33 | 12.33 | 13,786 | -0.27(-2.17%) |
Mar 14, 2012 | 12.71 | 12.71 | 12.53 | 12.60 | 14,823 | +0.00(+0.00%) |
Mar 13, 2012 | 12.59 | 12.63 | 12.59 | 12.60 | 5,663 | +0.02(+0.12%) |
Mar 12, 2012 | 12.53 | 12.60 | 12.53 | 12.59 | 6,871 | +0.16(+1.26%) |
Mar 09, 2012 | 12.47 | 12.56 | 12.43 | 12.43 | 7,628 | +0.04(+0.32%) |
Mar 08, 2012 | 12.46 | 12.46 | 12.39 | 12.39 | 11,714 | +0.00(+0.00%) |
Mar 07, 2012 | 12.39 | 12.63 | 12.39 | 12.39 | 22,110 | +0.05(+0.38%) |
Mar 06, 2012 | 12.67 | 12.67 | 12.32 | 12.35 | 43,364 | -0.33(-2.59%) |
Mar 05, 2012 | 12.64 | 12.67 | 12.64 | 12.67 | 1,622 | +0.01(+0.09%) |
Mar 02, 2012 | 12.87 | 12.87 | 12.61 | 12.66 | 12,358 | -0.13(-1.00%) |
Mar 01, 2012 | 12.78 | 12.83 | 12.74 | 12.79 | 31,468 | +0.05(+0.37%) |
Feb 29, 2012 | 12.61 | 12.74 | 12.61 | 12.74 | 8,436 | +0.13(+1.05%) |
Feb 28, 2012 | 12.54 | 12.71 | 12.49 | 12.61 | 10,343 | +0.07(+0.56%) |
Feb 27, 2012 | 12.44 | 12.67 | 12.37 | 12.54 | 16,180 | +0.10(+0.79%) |
Feb 24, 2012 | 12.35 | 12.64 | 12.35 | 12.44 | 28,389 | +0.10(+0.78%) |
Feb 23, 2012 | 12.26 | 12.35 | 12.26 | 12.35 | 9,808 | +0.13(+1.09%) |
Feb 22, 2012 | 12.40 | 12.40 | 12.21 | 12.21 | 13,829 | -0.15(-1.20%) |
Feb 21, 2012 | 12.24 | 12.40 | 12.24 | 12.36 | 13,852 | +0.17(+1.41%) |
Feb 17, 2012 | 12.32 | 12.32 | 12.17 | 12.19 | 28,207 | -0.07(-0.57%) |
Feb 16, 2012 | 12.40 | 12.46 | 12.19 | 12.26 | 28,487 | -0.12(-0.95%) |
Feb 15, 2012 | 12.43 | 12.43 | 12.29 | 12.38 | 23,550 | -0.00(-0.03%) |
Feb 14, 2012 | 12.39 | 12.48 | 12.37 | 12.38 | 15,054 | -0.05(-0.41%) |
Feb 13, 2012 | 12.39 | 12.44 | 12.39 | 12.43 | 8,111 | +0.02(+0.19%) |
Feb 10, 2012 | 12.35 | 12.42 | 12.33 | 12.41 | 18,931 | +0.08(+0.63%) |
Feb 09, 2012 | 12.43 | 12.46 | 12.32 | 12.33 | 14,307 | -0.03(-0.25%) |
Feb 08, 2012 | 12.50 | 12.59 | 12.36 | 12.36 | 16,673 | -0.10(-0.81%) |
Feb 07, 2012 | 12.45 | 12.49 | 12.44 | 12.46 | 10,021 | +0.02(+0.19%) |
Feb 06, 2012 | 12.54 | 12.54 | 12.44 | 12.44 | 19,301 | +0.02(+0.14%) |
Feb 03, 2012 | 12.49 | 12.50 | 12.41 | 12.42 | 32,470 | -0.03(-0.20%) |
Feb 02, 2012 | 12.27 | 12.59 | 12.27 | 12.45 | 20,512 | +0.19(+1.53%) |
Feb 01, 2012 | 12.29 | 12.37 | 12.26 | 12.26 | 29,858 | +0.05(+0.45%) |
Jan 31, 2012 | 12.18 | 12.21 | 12.18 | 12.21 | 8,301 | +0.10(+0.84%) |
Jan 30, 2012 | 12.13 | 12.26 | 12.10 | 12.10 | 24,803 | +0.04(+0.32%) |
Jan 27, 2012 | 12.14 | 12.16 | 12.07 | 12.07 | 21,313 | -0.05(-0.38%) |
Jan 26, 2012 | 12.03 | 12.11 | 12.01 | 12.11 | 21,776 | +0.12(+1.04%) |
Jan 25, 2012 | 12.03 | 12.07 | 11.98 | 11.99 | 25,522 | -0.01(-0.07%) |
Jan 24, 2012 | 12.03 | 12.03 | 11.98 | 12.00 | 4,540 | -0.02(-0.19%) |
Jan 23, 2012 | 12.03 | 12.03 | 12.02 | 12.02 | 11,643 | +0.04(+0.33%) |
Jan 20, 2012 | 12.04 | 12.04 | 11.97 | 11.98 | 5,717 | -0.02(-0.13%) |
Jan 19, 2012 | 12.00 | 12.02 | 11.96 | 12.00 | 10,659 | +0.05(+0.46%) |
Jan 18, 2012 | 12.02 | 12.07 | 11.94 | 11.94 | 20,994 | -0.06(-0.49%) |
Jan 17, 2012 | 12.15 | 12.15 | 12.00 | 12.00 | 3,909 | -0.05(-0.42%) |
Jan 13, 2012 | 12.00 | 12.11 | 12.00 | 12.05 | 8,697 | -0.02(-0.13%) |
Jan 12, 2012 | 12.02 | 12.07 | 12.00 | 12.07 | 30,496 | +0.05(+0.39%) |
Jan 11, 2012 | 11.95 | 12.03 | 11.95 | 12.02 | 5,869 | +0.01(+0.06%) |
Jan 10, 2012 | 12.01 | 12.18 | 11.89 | 12.01 | 28,726 | +0.01(+0.06%) |
Jan 09, 2012 | 11.93 | 12.02 | 11.92 | 12.00 | 17,115 | +0.08(+0.65%) |
Jan 06, 2012 | 11.93 | 11.93 | 11.90 | 11.93 | 7,384 | +0.00(+0.00%) |
Jan 05, 2012 | 11.93 | 11.93 | 11.90 | 11.93 | 6,409 | +0.00(+0.00%) |