Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.58 | 14.60 | 14.24 | 14.31 | 220,268 | -0.13(-0.91%) |
Mar 29, 2012 | 14.33 | 14.52 | 14.12 | 14.44 | 153,879 | -0.06(-0.43%) |
Mar 28, 2012 | 14.26 | 14.58 | 14.26 | 14.50 | 347,265 | +0.25(+1.76%) |
Mar 27, 2012 | 14.39 | 14.49 | 14.23 | 14.25 | 204,027 | -0.16(-1.13%) |
Mar 26, 2012 | 14.46 | 14.58 | 14.30 | 14.41 | 229,250 | +0.15(+1.06%) |
Mar 23, 2012 | 14.21 | 14.30 | 14.03 | 14.26 | 334,284 | +0.08(+0.58%) |
Mar 22, 2012 | 14.27 | 14.35 | 14.00 | 14.18 | 247,150 | -0.28(-1.91%) |
Mar 21, 2012 | 14.50 | 14.65 | 14.36 | 14.46 | 169,204 | -0.02(-0.13%) |
Mar 20, 2012 | 14.56 | 14.67 | 14.38 | 14.48 | 147,140 | -0.16(-1.12%) |
Mar 19, 2012 | 14.30 | 14.67 | 13.99 | 14.64 | 423,756 | +0.35(+2.42%) |
Mar 16, 2012 | 14.13 | 14.34 | 14.03 | 14.30 | 1,083,829 | +0.12(+0.84%) |
Mar 15, 2012 | 14.11 | 14.18 | 13.87 | 14.18 | 782,994 | +0.06(+0.40%) |
Mar 14, 2012 | 14.12 | 14.38 | 13.98 | 14.12 | 333,053 | -0.09(-0.66%) |
Mar 13, 2012 | 13.55 | 14.22 | 13.52 | 14.21 | 652,202 | +0.79(+5.90%) |
Mar 12, 2012 | 13.45 | 13.50 | 13.33 | 13.42 | 151,131 | -0.01(-0.09%) |
Mar 09, 2012 | 13.17 | 13.54 | 13.13 | 13.43 | 189,427 | +0.23(+1.76%) |
Mar 08, 2012 | 13.10 | 13.21 | 12.90 | 13.20 | 153,093 | +0.23(+1.74%) |
Mar 07, 2012 | 12.93 | 13.03 | 12.81 | 12.98 | 166,543 | +0.19(+1.52%) |
Mar 06, 2012 | 13.04 | 13.04 | 12.74 | 12.78 | 248,719 | -0.39(-2.96%) |
Mar 05, 2012 | 13.01 | 13.25 | 12.90 | 13.17 | 186,923 | +0.11(+0.82%) |
Mar 02, 2012 | 13.32 | 13.63 | 13.05 | 13.06 | 322,258 | -0.28(-2.12%) |
Mar 01, 2012 | 13.35 | 13.62 | 13.28 | 13.35 | 222,170 | +0.06(+0.47%) |
Feb 29, 2012 | 13.45 | 13.59 | 13.20 | 13.28 | 350,315 | -0.16(-1.17%) |
Feb 28, 2012 | 13.57 | 13.66 | 13.27 | 13.44 | 390,437 | -0.17(-1.25%) |
Feb 27, 2012 | 13.47 | 13.68 | 13.31 | 13.61 | 184,219 | -0.03(-0.18%) |
Feb 24, 2012 | 13.65 | 13.87 | 13.55 | 13.64 | 372,744 | -0.04(-0.32%) |
Feb 23, 2012 | 13.68 | 13.88 | 13.42 | 13.68 | 792,821 | +0.01(+0.05%) |
Feb 22, 2012 | 13.76 | 13.76 | 13.57 | 13.67 | 421,214 | -0.08(-0.55%) |
Feb 21, 2012 | 13.81 | 13.86 | 13.59 | 13.75 | 231,576 | +0.01(+0.05%) |
Feb 17, 2012 | 13.76 | 13.81 | 13.62 | 13.74 | 281,417 | +0.09(+0.64%) |
Feb 16, 2012 | 13.30 | 13.66 | 13.20 | 13.65 | 280,472 | +0.36(+2.74%) |
Feb 15, 2012 | 13.47 | 13.48 | 13.05 | 13.29 | 256,600 | -0.09(-0.66%) |
Feb 14, 2012 | 13.49 | 13.49 | 13.15 | 13.38 | 112,392 | -0.14(-1.07%) |
Feb 13, 2012 | 13.21 | 13.55 | 13.21 | 13.52 | 90,274 | +0.26(+1.94%) |
Feb 10, 2012 | 13.35 | 13.50 | 13.24 | 13.27 | 195,413 | -0.24(-1.81%) |
Feb 09, 2012 | 13.72 | 13.72 | 13.47 | 13.51 | 203,635 | -0.21(-1.56%) |
Feb 08, 2012 | 13.72 | 13.82 | 13.52 | 13.72 | 291,879 | +0.10(+0.74%) |
Feb 07, 2012 | 13.42 | 13.69 | 13.35 | 13.62 | 682,788 | +0.20(+1.50%) |
Feb 06, 2012 | 13.40 | 13.54 | 13.27 | 13.42 | 382,924 | -0.06(-0.42%) |
Feb 03, 2012 | 13.42 | 13.51 | 13.19 | 13.48 | 436,589 | +0.37(+2.83%) |
Feb 02, 2012 | 12.87 | 13.31 | 12.74 | 13.11 | 850,013 | +0.09(+0.66%) |
Feb 01, 2012 | 13.10 | 13.27 | 12.90 | 13.02 | 1,133,587 | +0.06(+0.43%) |
Jan 31, 2012 | 12.97 | 13.17 | 12.89 | 12.97 | 455,821 | +0.01(+0.05%) |
Jan 30, 2012 | 12.68 | 13.00 | 12.56 | 12.96 | 434,023 | -0.01(-0.05%) |
Jan 27, 2012 | 12.97 | 13.10 | 12.80 | 12.97 | 332,546 | -0.01(-0.09%) |
Jan 26, 2012 | 13.41 | 13.74 | 12.89 | 12.98 | 1,230,049 | -0.39(-2.91%) |
Jan 25, 2012 | 13.17 | 13.40 | 13.09 | 13.37 | 307,822 | +0.17(+1.26%) |
Jan 24, 2012 | 12.81 | 13.20 | 12.63 | 13.20 | 525,500 | +0.30(+2.35%) |
Jan 23, 2012 | 12.94 | 13.09 | 12.84 | 12.90 | 279,266 | -0.06(-0.48%) |
Jan 20, 2012 | 12.87 | 13.06 | 12.87 | 12.96 | 311,131 | +0.06(+0.43%) |
Jan 19, 2012 | 12.90 | 13.05 | 12.73 | 12.90 | 266,804 | +0.02(+0.19%) |
Jan 18, 2012 | 12.50 | 12.93 | 12.35 | 12.88 | 327,036 | +0.38(+3.01%) |
Jan 17, 2012 | 12.74 | 12.90 | 12.50 | 12.50 | 411,367 | -0.14(-1.12%) |
Jan 13, 2012 | 12.64 | 12.78 | 12.55 | 12.65 | 276,805 | -0.18(-1.40%) |
Jan 12, 2012 | 12.86 | 12.90 | 12.64 | 12.82 | 386,650 | +0.04(+0.34%) |
Jan 11, 2012 | 13.02 | 13.02 | 12.69 | 12.78 | 497,006 | -0.39(-2.95%) |
Jan 10, 2012 | 12.97 | 13.28 | 12.85 | 13.17 | 697,420 | +0.42(+3.29%) |
Jan 09, 2012 | 12.69 | 12.83 | 12.55 | 12.75 | 303,253 | +0.16(+1.28%) |
Jan 06, 2012 | 12.68 | 12.72 | 12.43 | 12.59 | 325,729 | -0.12(-0.97%) |
Jan 05, 2012 | 12.33 | 12.76 | 12.13 | 12.71 | 588,517 | +0.26(+2.08%) |