Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.24 | 14.26 | 14.15 | 14.15 | 768 | -0.07(-0.46%) |
Mar 29, 2012 | 14.25 | 14.25 | 14.19 | 14.22 | 1,780 | -0.07(-0.50%) |
Mar 28, 2012 | 14.31 | 14.40 | 14.21 | 14.29 | 2,032 | +0.10(+0.70%) |
Mar 27, 2012 | 14.29 | 14.35 | 14.19 | 14.19 | 6,784 | -0.11(-0.77%) |
Mar 26, 2012 | 14.05 | 14.30 | 13.80 | 14.30 | 18,016 | +0.25(+1.78%) |
Mar 23, 2012 | 14.08 | 14.08 | 14.03 | 14.05 | 1,020 | -0.10(-0.71%) |
Mar 22, 2012 | 14.14 | 14.15 | 14.13 | 14.15 | 700 | +0.01(+0.07%) |
Mar 21, 2012 | 13.61 | 14.14 | 13.42 | 14.14 | 9,290 | +0.46(+3.36%) |
Mar 20, 2012 | 13.64 | 13.88 | 13.56 | 13.68 | 3,444 | +0.04(+0.29%) |
Mar 19, 2012 | 13.59 | 13.65 | 13.50 | 13.64 | 2,247 | +0.08(+0.59%) |
Mar 16, 2012 | 13.74 | 13.74 | 13.40 | 13.56 | 11,119 | -0.15(-1.12%) |
Mar 15, 2012 | 13.85 | 13.85 | 13.71 | 13.71 | 1,631 | -0.14(-0.98%) |
Mar 14, 2012 | 13.99 | 14.00 | 13.85 | 13.85 | 4,516 | -0.15(-1.07%) |
Mar 13, 2012 | 14.10 | 14.15 | 13.99 | 14.00 | 4,400 | -0.08(-0.57%) |
Mar 12, 2012 | 14.10 | 14.10 | 13.99 | 14.08 | 8,050 | +0.03(+0.21%) |
Mar 09, 2012 | 14.02 | 14.05 | 13.99 | 14.05 | 5,548 | -0.04(-0.28%) |
Mar 08, 2012 | 14.15 | 14.15 | 14.00 | 14.09 | 3,761 | -0.06(-0.42%) |
Mar 07, 2012 | 14.23 | 14.27 | 14.15 | 14.15 | 3,413 | -0.08(-0.57%) |
Mar 06, 2012 | 14.23 | 14.23 | 14.23 | 14.23 | 200 | +0.00(+0.00%) |
Mar 05, 2012 | 14.17 | 14.23 | 14.17 | 14.23 | 3,045 | +0.06(+0.42%) |
Mar 02, 2012 | 14.17 | 14.17 | 14.12 | 14.17 | 4,113 | +0.00(+0.00%) |
Mar 01, 2012 | 14.30 | 14.30 | 14.14 | 14.17 | 13,086 | -0.13(-0.91%) |
Feb 29, 2012 | 14.44 | 14.45 | 14.24 | 14.30 | 8,290 | -0.14(-0.97%) |
Feb 28, 2012 | 14.38 | 14.46 | 14.35 | 14.44 | 2,600 | +0.22(+1.55%) |
Feb 24, 2012 | 14.10 | 14.22 | 14.22 | 14.22 | 2,700 | +0.12(+0.85%) |
Feb 23, 2012 | 14.30 | 14.30 | 14.10 | 14.10 | 2,362 | -0.14(-0.98%) |
Feb 22, 2012 | 14.15 | 14.24 | 14.07 | 14.24 | 2,550 | +0.18(+1.28%) |
Feb 21, 2012 | 14.17 | 14.25 | 14.06 | 14.06 | 8,491 | -0.04(-0.31%) |
Feb 17, 2012 | 14.08 | 14.10 | 14.01 | 14.10 | 5,193 | +0.09(+0.67%) |
Feb 16, 2012 | 14.03 | 14.04 | 13.98 | 14.01 | 6,139 | -0.03(-0.21%) |
Feb 15, 2012 | 13.94 | 14.04 | 13.94 | 14.04 | 3,900 | +0.12(+0.86%) |
Feb 14, 2012 | 14.09 | 14.09 | 13.92 | 13.92 | 929 | -0.02(-0.14%) |
Feb 13, 2012 | 14.10 | 14.10 | 13.94 | 13.94 | 4,600 | +0.00(+0.00%) |
Feb 10, 2012 | 13.93 | 13.99 | 13.93 | 13.94 | 2,481 | -0.05(-0.36%) |
Feb 09, 2012 | 13.99 | 13.99 | 13.96 | 13.99 | 1,200 | -0.01(-0.10%) |
Feb 08, 2012 | 14.05 | 14.25 | 13.97 | 14.00 | 6,204 | -0.20(-1.38%) |
Feb 07, 2012 | 14.01 | 14.20 | 14.00 | 14.20 | 9,766 | +0.18(+1.28%) |
Feb 06, 2012 | 14.03 | 14.10 | 14.02 | 14.02 | 1,000 | -0.05(-0.36%) |
Feb 03, 2012 | 14.19 | 14.19 | 14.02 | 14.07 | 8,900 | -0.05(-0.35%) |
Feb 02, 2012 | 14.07 | 14.12 | 13.98 | 14.12 | 9,521 | +0.00(+0.00%) |
Feb 01, 2012 | 14.01 | 14.12 | 14.01 | 14.12 | 1,700 | +0.12(+0.86%) |
Jan 31, 2012 | 14.11 | 14.11 | 14.00 | 14.00 | 3,399 | -0.14(-0.97%) |
Jan 30, 2012 | 14.18 | 14.18 | 14.14 | 14.14 | 886 | -0.01(-0.09%) |
Jan 27, 2012 | 14.13 | 14.15 | 14.12 | 14.15 | 1,550 | +0.01(+0.07%) |
Jan 26, 2012 | 13.90 | 14.14 | 13.89 | 14.14 | 8,421 | +0.25(+1.80%) |
Jan 25, 2012 | 13.82 | 13.89 | 13.80 | 13.89 | 8,174 | +0.09(+0.65%) |
Jan 24, 2012 | 13.80 | 13.80 | 13.80 | 13.80 | 400 | -0.05(-0.36%) |
Jan 23, 2012 | 13.68 | 13.85 | 13.68 | 13.85 | 7,799 | +0.10(+0.76%) |
Jan 19, 2012 | 13.71 | 13.75 | 13.75 | 13.75 | 2,800 | +0.05(+0.33%) |
Jan 18, 2012 | 13.74 | 13.81 | 13.66 | 13.70 | 13,277 | -0.01(-0.04%) |
Jan 17, 2012 | 13.77 | 13.77 | 13.59 | 13.71 | 6,327 | +0.11(+0.78%) |
Jan 12, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 6,000 | +0.10(+0.74%) |
Jan 11, 2012 | 13.62 | 13.62 | 13.48 | 13.50 | 13,010 | -0.12(-0.88%) |
Jan 10, 2012 | 13.65 | 13.65 | 13.54 | 13.62 | 6,335 | -0.01(-0.07%) |
Jan 09, 2012 | 13.48 | 13.70 | 13.48 | 13.63 | 6,381 | +0.15(+1.13%) |
Jan 06, 2012 | 13.46 | 13.48 | 13.37 | 13.48 | 7,675 | -0.00(-0.01%) |
Jan 05, 2012 | 13.35 | 13.48 | 13.35 | 13.48 | 4,555 | +0.13(+0.97%) |