Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.18 | 13.18 | 13.04 | 13.04 | 558,161 | -0.06(-0.46%) |
Mar 29, 2012 | 12.88 | 13.15 | 12.78 | 13.10 | 1,370,381 | +0.16(+1.20%) |
Mar 28, 2012 | 13.21 | 13.26 | 12.89 | 12.95 | 1,215,253 | -0.28(-2.14%) |
Mar 27, 2012 | 13.23 | 13.29 | 13.17 | 13.23 | 418,840 | +0.01(+0.05%) |
Mar 26, 2012 | 13.08 | 13.30 | 13.08 | 13.22 | 847,301 | +0.21(+1.63%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.81 | 13.01 | 613,330 | +0.13(+0.99%) |
Mar 22, 2012 | 12.80 | 12.90 | 12.69 | 12.88 | 423,558 | +0.00(+0.00%) |
Mar 21, 2012 | 12.80 | 12.95 | 12.74 | 12.88 | 505,338 | +0.08(+0.66%) |
Mar 20, 2012 | 12.75 | 12.88 | 12.75 | 12.80 | 363,718 | -0.04(-0.28%) |
Mar 19, 2012 | 12.85 | 12.97 | 12.80 | 12.83 | 390,612 | -0.05(-0.38%) |
Mar 16, 2012 | 13.04 | 13.04 | 12.86 | 12.88 | 706,374 | -0.16(-1.19%) |
Mar 15, 2012 | 13.04 | 13.07 | 12.88 | 13.04 | 604,039 | +0.01(+0.11%) |
Mar 14, 2012 | 13.31 | 13.38 | 12.98 | 13.02 | 478,365 | -0.37(-2.75%) |
Mar 13, 2012 | 13.31 | 13.44 | 13.23 | 13.39 | 850,139 | +0.16(+1.23%) |
Mar 12, 2012 | 13.15 | 13.32 | 13.15 | 13.23 | 461,262 | +0.06(+0.43%) |
Mar 09, 2012 | 13.08 | 13.28 | 13.04 | 13.17 | 644,454 | +0.09(+0.70%) |
Mar 08, 2012 | 13.15 | 13.19 | 12.93 | 13.08 | 482,383 | +0.01(+0.11%) |
Mar 07, 2012 | 13.12 | 13.12 | 12.99 | 13.07 | 638,856 | -0.02(-0.16%) |
Mar 06, 2012 | 13.04 | 13.12 | 12.88 | 13.09 | 876,611 | -0.04(-0.32%) |
Mar 05, 2012 | 12.75 | 13.16 | 12.66 | 13.13 | 1,209,918 | +0.33(+2.54%) |
Mar 02, 2012 | 12.78 | 12.84 | 12.73 | 12.80 | 1,200,034 | +0.05(+0.39%) |
Mar 01, 2012 | 12.71 | 13.09 | 12.71 | 12.75 | 1,146,622 | +0.04(+0.33%) |
Feb 29, 2012 | 12.60 | 12.87 | 12.39 | 12.71 | 1,761,667 | +0.23(+1.87%) |
Feb 28, 2012 | 12.56 | 12.63 | 12.34 | 12.48 | 944,175 | -0.12(-0.95%) |
Feb 27, 2012 | 12.71 | 12.79 | 12.59 | 12.60 | 808,983 | -0.20(-1.55%) |
Feb 24, 2012 | 12.90 | 12.99 | 12.80 | 12.80 | 549,292 | -0.13(-1.04%) |
Feb 23, 2012 | 12.95 | 13.01 | 12.83 | 12.93 | 540,495 | +0.05(+0.38%) |
Feb 22, 2012 | 12.87 | 13.02 | 12.83 | 12.88 | 466,371 | +0.00(+0.00%) |
Feb 21, 2012 | 12.86 | 13.06 | 12.80 | 12.88 | 465,491 | +0.03(+0.22%) |
Feb 17, 2012 | 12.92 | 12.95 | 12.82 | 12.85 | 348,426 | -0.03(-0.22%) |
Feb 16, 2012 | 12.64 | 12.95 | 12.64 | 12.88 | 476,810 | +0.23(+1.79%) |
Feb 15, 2012 | 12.89 | 12.92 | 12.60 | 12.66 | 629,234 | -0.21(-1.59%) |
Feb 14, 2012 | 12.81 | 12.87 | 12.73 | 12.86 | 479,957 | -0.02(-0.17%) |
Feb 13, 2012 | 12.81 | 12.92 | 12.76 | 12.88 | 639,354 | +0.18(+1.39%) |
Feb 10, 2012 | 12.78 | 12.79 | 12.68 | 12.71 | 459,743 | -0.19(-1.48%) |
Feb 09, 2012 | 12.82 | 12.90 | 12.68 | 12.90 | 416,343 | +0.08(+0.66%) |
Feb 08, 2012 | 12.82 | 12.85 | 12.66 | 12.81 | 355,225 | +0.03(+0.22%) |
Feb 07, 2012 | 12.71 | 12.85 | 12.62 | 12.78 | 380,823 | +0.06(+0.50%) |
Feb 06, 2012 | 12.75 | 12.80 | 12.63 | 12.72 | 287,286 | -0.09(-0.72%) |
Feb 03, 2012 | 12.78 | 12.90 | 12.73 | 12.81 | 563,734 | +0.13(+1.00%) |
Feb 02, 2012 | 12.77 | 12.90 | 12.68 | 12.68 | 483,189 | -0.09(-0.72%) |
Feb 01, 2012 | 12.64 | 12.88 | 12.61 | 12.78 | 803,679 | +0.18(+1.46%) |
Jan 31, 2012 | 12.53 | 12.65 | 12.49 | 12.59 | 593,213 | +0.13(+1.02%) |
Jan 30, 2012 | 12.43 | 12.53 | 12.37 | 12.46 | 444,684 | -0.05(-0.40%) |
Jan 27, 2012 | 12.51 | 12.59 | 12.44 | 12.51 | 885,941 | -0.06(-0.51%) |
Jan 26, 2012 | 12.56 | 12.59 | 12.41 | 12.58 | 1,225,880 | +0.09(+0.74%) |
Jan 25, 2012 | 12.38 | 12.52 | 12.27 | 12.49 | 1,736,632 | +0.08(+0.63%) |
Jan 24, 2012 | 12.39 | 12.44 | 12.22 | 12.41 | 816,277 | +0.00(+0.00%) |
Jan 23, 2012 | 12.40 | 12.54 | 12.32 | 12.41 | 908,984 | +0.02(+0.14%) |
Jan 20, 2012 | 12.31 | 12.43 | 12.29 | 12.39 | 1,201,597 | +0.09(+0.74%) |
Jan 19, 2012 | 12.42 | 12.44 | 12.26 | 12.30 | 1,025,911 | -0.11(-0.90%) |
Jan 18, 2012 | 12.35 | 12.44 | 12.29 | 12.41 | 1,404,877 | +0.00(+0.00%) |
Jan 17, 2012 | 12.52 | 12.64 | 12.37 | 12.41 | 1,163,558 | -0.03(-0.23%) |
Jan 13, 2012 | 12.45 | 12.54 | 12.40 | 12.44 | 311,757 | -0.11(-0.89%) |
Jan 12, 2012 | 12.69 | 12.77 | 12.54 | 12.55 | 540,114 | -0.15(-1.16%) |
Jan 11, 2012 | 12.70 | 12.75 | 12.62 | 12.70 | 989,594 | -0.04(-0.28%) |
Jan 10, 2012 | 12.83 | 12.95 | 12.71 | 12.73 | 947,812 | +0.04(+0.33%) |
Jan 09, 2012 | 12.64 | 12.71 | 12.52 | 12.69 | 590,172 | +0.12(+0.95%) |
Jan 06, 2012 | 12.64 | 12.65 | 12.45 | 12.57 | 788,498 | -0.07(-0.56%) |
Jan 05, 2012 | 12.36 | 12.66 | 12.26 | 12.64 | 873,046 | +0.25(+1.98%) |