Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.45 | 12.45 | 12.31 | 12.42 | 63,692 | -0.03(-0.21%) |
Mar 29, 2012 | 13.75 | 13.75 | 11.77 | 12.45 | 281,246 | -1.87(-13.06%) |
Mar 28, 2012 | 14.53 | 14.53 | 14.25 | 14.32 | 11,255 | -0.18(-1.24%) |
Mar 27, 2012 | 14.50 | 14.52 | 14.43 | 14.50 | 18,460 | +0.46(+3.28%) |
Mar 26, 2012 | 14.08 | 14.11 | 13.98 | 14.04 | 7,844 | +0.34(+2.48%) |
Mar 23, 2012 | 13.70 | 13.74 | 13.64 | 13.70 | 727,080 | -0.29(-2.07%) |
Mar 22, 2012 | 14.07 | 14.11 | 13.96 | 13.99 | 186,975 | -0.16(-1.13%) |
Mar 21, 2012 | 14.18 | 14.27 | 14.10 | 14.15 | 140,792 | -0.27(-1.87%) |
Mar 20, 2012 | 14.38 | 14.47 | 14.38 | 14.42 | 15,737 | +0.02(+0.14%) |
Mar 19, 2012 | 14.92 | 14.92 | 14.00 | 14.40 | 28,367 | -0.75(-4.95%) |
Mar 16, 2012 | 15.13 | 15.15 | 15.07 | 15.15 | 30,443 | -0.04(-0.26%) |
Mar 15, 2012 | 15.14 | 15.23 | 15.14 | 15.19 | 3,118 | +0.20(+1.33%) |
Mar 14, 2012 | 15.11 | 15.17 | 14.99 | 14.99 | 5,672 | -0.19(-1.25%) |
Mar 13, 2012 | 15.03 | 15.18 | 15.03 | 15.18 | 17,179 | +0.29(+1.95%) |
Mar 12, 2012 | 14.89 | 14.90 | 14.84 | 14.89 | 10,325 | -0.11(-0.73%) |
Mar 09, 2012 | 14.92 | 15.02 | 14.92 | 15.00 | 3,672 | +0.07(+0.47%) |
Mar 08, 2012 | 14.92 | 14.93 | 14.90 | 14.93 | 3,798 | +0.09(+0.61%) |
Mar 07, 2012 | 14.86 | 14.91 | 14.81 | 14.84 | 1,772 | +0.30(+2.06%) |
Mar 06, 2012 | 14.74 | 14.74 | 14.54 | 14.54 | 21,152 | -0.60(-3.96%) |
Mar 05, 2012 | 15.09 | 15.14 | 15.07 | 15.14 | 7,831 | -0.08(-0.53%) |
Mar 02, 2012 | 15.18 | 15.25 | 15.18 | 15.22 | 5,506 | +0.01(+0.07%) |
Mar 01, 2012 | 15.08 | 15.25 | 15.08 | 15.21 | 10,764 | -0.05(-0.33%) |
Feb 29, 2012 | 15.43 | 15.43 | 15.22 | 15.26 | 8,713 | -0.12(-0.78%) |
Feb 28, 2012 | 15.38 | 15.64 | 15.38 | 15.38 | 9,734 | +0.24(+1.59%) |
Feb 27, 2012 | 15.00 | 15.14 | 15.00 | 15.14 | 3,272 | -0.22(-1.43%) |
Feb 24, 2012 | 15.24 | 15.36 | 15.24 | 15.36 | 5,946 | -0.01(-0.07%) |
Feb 23, 2012 | 15.27 | 15.41 | 15.27 | 15.37 | 5,453 | +0.10(+0.65%) |
Feb 22, 2012 | 15.24 | 15.27 | 15.22 | 15.27 | 4,655 | -0.08(-0.52%) |
Feb 21, 2012 | 15.30 | 15.44 | 15.30 | 15.35 | 22,103 | -0.05(-0.32%) |
Feb 17, 2012 | 15.38 | 15.49 | 15.38 | 15.40 | 3,534 | +0.04(+0.26%) |
Feb 16, 2012 | 15.35 | 15.46 | 15.35 | 15.36 | 2,274 | +0.22(+1.45%) |
Feb 15, 2012 | 15.19 | 15.32 | 15.14 | 15.14 | 27,540 | +0.54(+3.70%) |
Feb 14, 2012 | 14.64 | 14.64 | 14.52 | 14.60 | 8,034 | +0.50(+3.55%) |
Feb 13, 2012 | 14.04 | 14.18 | 14.04 | 14.10 | 3,432 | +0.10(+0.71%) |
Feb 10, 2012 | 13.98 | 14.05 | 13.98 | 14.00 | 20,769 | -0.26(-1.82%) |
Feb 09, 2012 | 14.21 | 14.27 | 14.12 | 14.26 | 5,209 | +0.33(+2.37%) |
Feb 08, 2012 | 14.10 | 14.10 | 13.93 | 13.93 | 15,549 | +0.16(+1.16%) |
Feb 07, 2012 | 13.76 | 13.77 | 13.63 | 13.77 | 10,611 | -0.23(-1.64%) |
Feb 06, 2012 | 14.05 | 14.05 | 13.95 | 14.00 | 5,074 | -0.32(-2.23%) |
Feb 03, 2012 | 14.12 | 14.38 | 14.12 | 14.32 | 24,006 | +0.28(+1.99%) |
Feb 02, 2012 | 14.05 | 14.05 | 13.90 | 14.04 | 8,076 | +0.04(+0.29%) |
Feb 01, 2012 | 14.06 | 14.06 | 13.78 | 14.00 | 33,689 | +0.13(+0.94%) |
Jan 31, 2012 | 13.88 | 13.88 | 13.78 | 13.87 | 10,210 | +0.04(+0.29%) |
Jan 30, 2012 | 13.83 | 13.91 | 13.72 | 13.83 | 36,481 | -0.40(-2.81%) |
Jan 27, 2012 | 14.20 | 14.23 | 14.09 | 14.23 | 7,755 | -0.08(-0.56%) |
Jan 26, 2012 | 14.37 | 14.39 | 14.27 | 14.31 | 14,119 | +0.01(+0.07%) |
Jan 25, 2012 | 14.06 | 14.30 | 14.00 | 14.30 | 18,121 | +0.16(+1.13%) |
Jan 24, 2012 | 14.08 | 14.19 | 14.08 | 14.14 | 30,273 | -0.06(-0.42%) |
Jan 23, 2012 | 13.90 | 14.20 | 13.90 | 14.20 | 13,596 | +0.02(+0.14%) |
Jan 20, 2012 | 14.00 | 14.19 | 13.91 | 14.18 | 26,018 | +0.28(+2.01%) |
Jan 19, 2012 | 13.75 | 13.94 | 13.75 | 13.90 | 10,593 | +0.53(+3.96%) |
Jan 18, 2012 | 13.26 | 13.54 | 13.26 | 13.37 | 13,820 | +0.32(+2.45%) |
Jan 17, 2012 | 12.96 | 13.07 | 12.92 | 13.05 | 9,750 | +0.31(+2.43%) |
Jan 13, 2012 | 12.78 | 12.81 | 12.70 | 12.74 | 5,376 | -0.05(-0.39%) |
Jan 12, 2012 | 12.81 | 12.81 | 12.67 | 12.79 | 5,987 | +0.04(+0.31%) |
Jan 11, 2012 | 12.64 | 12.76 | 12.64 | 12.75 | 6,829 | +0.03(+0.24%) |
Jan 10, 2012 | 12.60 | 12.78 | 12.60 | 12.72 | 13,544 | +0.18(+1.44%) |
Jan 09, 2012 | 12.59 | 12.59 | 12.50 | 12.54 | 53,384 | -0.12(-0.95%) |
Jan 06, 2012 | 12.57 | 12.67 | 12.55 | 12.66 | 36,677 | -0.07(-0.55%) |
Jan 05, 2012 | 12.67 | 12.90 | 12.65 | 12.73 | 5,753 | -0.05(-0.39%) |