Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.09 | 14.22 | 13.81 | 13.89 | 25,804 | -0.02(-0.14%) |
Mar 29, 2012 | 14.02 | 14.08 | 13.91 | 13.91 | 6,405 | -0.05(-0.36%) |
Mar 28, 2012 | 13.89 | 13.96 | 13.83 | 13.96 | 8,122 | +0.16(+1.16%) |
Mar 27, 2012 | 13.69 | 13.80 | 13.68 | 13.80 | 3,519 | +0.12(+0.88%) |
Mar 26, 2012 | 13.77 | 13.77 | 13.68 | 13.68 | 10,804 | -0.14(-1.01%) |
Mar 23, 2012 | 13.74 | 13.82 | 13.74 | 13.82 | 3,766 | +0.08(+0.58%) |
Mar 22, 2012 | 13.65 | 13.75 | 13.63 | 13.74 | 5,998 | +0.16(+1.18%) |
Mar 21, 2012 | 13.46 | 13.58 | 13.46 | 13.58 | 3,808 | +0.19(+1.42%) |
Mar 20, 2012 | 13.32 | 13.46 | 13.25 | 13.39 | 11,960 | +0.00(+0.01%) |
Mar 19, 2012 | 13.33 | 13.41 | 13.20 | 13.39 | 8,672 | +0.17(+1.27%) |
Mar 16, 2012 | 13.50 | 13.50 | 13.18 | 13.22 | 12,291 | -0.33(-2.44%) |
Mar 15, 2012 | 13.81 | 13.90 | 13.48 | 13.55 | 8,536 | -0.40(-2.87%) |
Mar 14, 2012 | 14.39 | 14.42 | 13.86 | 13.95 | 14,671 | -0.52(-3.59%) |
Mar 13, 2012 | 14.47 | 14.47 | 14.21 | 14.47 | 6,326 | +0.00(+0.00%) |
Mar 12, 2012 | 14.36 | 14.47 | 14.28 | 14.47 | 5,073 | +0.06(+0.44%) |
Mar 09, 2012 | 14.36 | 14.56 | 14.36 | 14.41 | 10,759 | +0.01(+0.04%) |
Mar 08, 2012 | 14.34 | 14.40 | 14.26 | 14.40 | 11,260 | +0.08(+0.56%) |
Mar 07, 2012 | 14.37 | 14.45 | 14.32 | 14.32 | 9,635 | +0.04(+0.28%) |
Mar 06, 2012 | 14.23 | 14.40 | 14.21 | 14.28 | 5,366 | -0.08(-0.56%) |
Mar 05, 2012 | 14.30 | 14.36 | 14.18 | 14.36 | 15,030 | +0.03(+0.21%) |
Mar 02, 2012 | 14.40 | 14.40 | 14.33 | 14.33 | 7,674 | -0.05(-0.35%) |
Mar 01, 2012 | 14.35 | 14.40 | 14.30 | 14.38 | 9,721 | +0.11(+0.77%) |
Feb 29, 2012 | 14.28 | 14.49 | 14.27 | 14.27 | 8,859 | +0.00(+0.00%) |
Feb 28, 2012 | 14.21 | 14.27 | 14.21 | 14.27 | 4,935 | +0.12(+0.85%) |
Feb 27, 2012 | 14.12 | 14.16 | 14.06 | 14.15 | 5,426 | +0.06(+0.43%) |
Feb 24, 2012 | 14.01 | 14.09 | 13.95 | 14.09 | 11,986 | +0.13(+0.93%) |
Feb 23, 2012 | 14.14 | 14.17 | 13.93 | 13.96 | 9,815 | -0.22(-1.55%) |
Feb 22, 2012 | 14.10 | 14.19 | 14.10 | 14.18 | 8,319 | +0.12(+0.86%) |
Feb 21, 2012 | 14.30 | 14.30 | 14.06 | 14.06 | 8,746 | -0.13(-0.92%) |
Feb 17, 2012 | 14.20 | 14.27 | 14.15 | 14.19 | 8,236 | +0.04(+0.28%) |
Feb 16, 2012 | 14.25 | 14.25 | 14.15 | 14.15 | 4,484 | -0.08(-0.56%) |
Feb 15, 2012 | 14.34 | 14.34 | 14.20 | 14.23 | 5,366 | -0.06(-0.42%) |
Feb 14, 2012 | 14.28 | 14.30 | 14.12 | 14.29 | 9,864 | +0.02(+0.14%) |
Feb 13, 2012 | 14.33 | 14.33 | 14.14 | 14.27 | 8,023 | -0.01(-0.07%) |
Feb 10, 2012 | 14.33 | 14.33 | 14.17 | 14.28 | 12,759 | +0.01(+0.07%) |
Feb 09, 2012 | 14.40 | 14.48 | 14.27 | 14.27 | 13,418 | -0.11(-0.76%) |
Feb 08, 2012 | 14.35 | 14.38 | 14.24 | 14.38 | 7,288 | +0.03(+0.21%) |
Feb 07, 2012 | 14.36 | 14.40 | 14.23 | 14.35 | 12,386 | +0.05(+0.35%) |
Feb 06, 2012 | 14.48 | 14.58 | 14.30 | 14.30 | 16,149 | -0.18(-1.24%) |
Feb 03, 2012 | 14.51 | 14.52 | 14.43 | 14.48 | 12,974 | +0.08(+0.55%) |
Feb 02, 2012 | 14.49 | 14.56 | 14.36 | 14.40 | 7,789 | +0.02(+0.14%) |
Feb 01, 2012 | 14.35 | 14.38 | 14.33 | 14.38 | 8,518 | +0.12(+0.84%) |
Jan 31, 2012 | 14.32 | 14.32 | 14.20 | 14.26 | 9,890 | +0.06(+0.42%) |
Jan 30, 2012 | 14.11 | 14.21 | 14.11 | 14.20 | 5,070 | +0.02(+0.14%) |
Jan 27, 2012 | 14.25 | 14.25 | 14.08 | 14.18 | 30,290 | +0.03(+0.21%) |
Jan 26, 2012 | 14.07 | 14.15 | 13.96 | 14.15 | 14,781 | +0.16(+1.14%) |
Jan 25, 2012 | 14.15 | 14.15 | 13.96 | 13.99 | 32,057 | -0.00(-0.01%) |
Jan 24, 2012 | 14.15 | 14.15 | 13.99 | 13.99 | 17,813 | -0.01(-0.06%) |
Jan 23, 2012 | 14.11 | 14.40 | 13.96 | 14.00 | 20,421 | +0.04(+0.29%) |
Jan 20, 2012 | 14.10 | 14.10 | 13.96 | 13.96 | 14,651 | -0.14(-0.99%) |
Jan 19, 2012 | 14.03 | 14.10 | 13.90 | 14.10 | 6,524 | +0.20(+1.44%) |
Jan 18, 2012 | 13.98 | 14.03 | 13.88 | 13.90 | 12,719 | +0.00(+0.00%) |
Jan 17, 2012 | 14.08 | 14.08 | 13.89 | 13.90 | 9,588 | -0.15(-1.07%) |
Jan 13, 2012 | 13.84 | 14.05 | 13.84 | 14.05 | 11,429 | +0.15(+1.08%) |
Jan 12, 2012 | 13.77 | 13.93 | 13.77 | 13.90 | 11,302 | +0.09(+0.65%) |
Jan 11, 2012 | 13.81 | 13.87 | 13.81 | 13.81 | 5,864 | -0.07(-0.50%) |
Jan 10, 2012 | 13.95 | 13.95 | 13.75 | 13.88 | 15,050 | +0.03(+0.22%) |
Jan 09, 2012 | 13.84 | 13.91 | 13.80 | 13.85 | 7,407 | +0.10(+0.73%) |
Jan 06, 2012 | 13.60 | 13.75 | 13.60 | 13.75 | 8,481 | +0.07(+0.51%) |
Jan 05, 2012 | 13.61 | 13.72 | 13.60 | 13.68 | 19,663 | -0.01(-0.07%) |