Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.81 | 13.81 | 13.54 | 13.55 | 97,108 | -0.17(-1.24%) |
Mar 29, 2012 | 13.68 | 13.77 | 13.55 | 13.72 | 115,213 | -0.10(-0.72%) |
Mar 28, 2012 | 14.00 | 14.07 | 13.69 | 13.82 | 152,960 | -0.14(-1.00%) |
Mar 27, 2012 | 14.10 | 14.22 | 13.92 | 13.96 | 67,157 | -0.13(-0.92%) |
Mar 26, 2012 | 14.33 | 14.35 | 13.95 | 14.09 | 120,098 | -0.10(-0.70%) |
Mar 23, 2012 | 13.75 | 14.21 | 13.70 | 14.19 | 93,043 | +0.38(+2.75%) |
Mar 22, 2012 | 13.99 | 14.18 | 13.52 | 13.81 | 153,145 | -0.32(-2.26%) |
Mar 21, 2012 | 13.96 | 14.27 | 13.92 | 14.13 | 91,228 | +0.18(+1.29%) |
Mar 20, 2012 | 14.12 | 14.12 | 13.90 | 13.95 | 59,825 | -0.32(-2.24%) |
Mar 19, 2012 | 14.26 | 14.29 | 13.90 | 14.27 | 161,089 | -0.04(-0.28%) |
Mar 16, 2012 | 14.30 | 14.44 | 14.13 | 14.31 | 231,198 | +0.04(+0.28%) |
Mar 15, 2012 | 13.57 | 14.29 | 13.50 | 14.27 | 202,805 | +0.70(+5.16%) |
Mar 14, 2012 | 14.02 | 14.09 | 13.53 | 13.57 | 113,152 | -0.43(-3.07%) |
Mar 13, 2012 | 13.79 | 14.00 | 13.64 | 14.00 | 132,350 | +0.39(+2.87%) |
Mar 12, 2012 | 13.65 | 13.78 | 13.27 | 13.61 | 170,684 | +0.20(+1.49%) |
Mar 09, 2012 | 12.99 | 13.59 | 12.95 | 13.41 | 250,661 | +0.30(+2.29%) |
Mar 08, 2012 | 13.16 | 13.20 | 12.95 | 13.11 | 116,853 | +0.07(+0.54%) |
Mar 07, 2012 | 12.78 | 13.07 | 12.76 | 13.04 | 106,322 | +0.33(+2.60%) |
Mar 06, 2012 | 13.15 | 13.22 | 12.67 | 12.71 | 211,679 | -0.68(-5.08%) |
Mar 05, 2012 | 13.50 | 13.50 | 13.10 | 13.39 | 152,036 | -0.16(-1.18%) |
Mar 02, 2012 | 13.69 | 13.85 | 13.28 | 13.55 | 292,367 | -0.21(-1.53%) |
Mar 01, 2012 | 14.30 | 14.30 | 13.46 | 13.76 | 229,327 | -0.33(-2.34%) |
Feb 29, 2012 | 13.89 | 14.73 | 13.62 | 14.09 | 233,348 | +0.33(+2.40%) |
Feb 28, 2012 | 13.88 | 14.12 | 13.68 | 13.76 | 124,396 | -0.08(-0.58%) |
Feb 27, 2012 | 13.59 | 13.94 | 13.30 | 13.84 | 135,747 | +0.18(+1.32%) |
Feb 24, 2012 | 14.00 | 14.00 | 13.60 | 13.66 | 78,364 | -0.25(-1.80%) |
Feb 23, 2012 | 13.56 | 14.00 | 13.55 | 13.91 | 148,999 | +0.32(+2.35%) |
Feb 22, 2012 | 14.13 | 14.14 | 13.59 | 13.59 | 126,878 | -0.52(-3.69%) |
Feb 21, 2012 | 14.10 | 14.28 | 14.01 | 14.11 | 105,305 | +0.07(+0.50%) |
Feb 17, 2012 | 14.26 | 14.26 | 13.92 | 14.04 | 106,087 | -0.12(-0.85%) |
Feb 16, 2012 | 13.44 | 14.37 | 13.42 | 14.16 | 231,786 | +0.70(+5.20%) |
Feb 15, 2012 | 13.95 | 13.95 | 13.40 | 13.46 | 94,651 | -0.46(-3.30%) |
Feb 14, 2012 | 14.09 | 14.09 | 13.75 | 13.92 | 69,526 | -0.18(-1.28%) |
Feb 13, 2012 | 14.06 | 14.16 | 13.88 | 14.10 | 90,085 | +0.18(+1.29%) |
Feb 10, 2012 | 14.04 | 14.14 | 13.80 | 13.92 | 61,059 | -0.26(-1.83%) |
Feb 09, 2012 | 14.22 | 14.29 | 14.01 | 14.18 | 123,555 | +0.00(+0.00%) |
Feb 08, 2012 | 14.17 | 14.31 | 13.75 | 14.18 | 247,342 | +0.05(+0.35%) |
Feb 07, 2012 | 14.34 | 14.35 | 13.99 | 14.13 | 174,955 | -0.16(-1.12%) |
Feb 06, 2012 | 13.57 | 14.47 | 13.55 | 14.29 | 338,155 | +0.86(+6.40%) |
Feb 03, 2012 | 13.51 | 13.90 | 13.02 | 13.43 | 187,925 | +0.00(+0.00%) |
Feb 02, 2012 | 13.50 | 13.50 | 13.20 | 13.43 | 69,288 | -0.10(-0.74%) |
Feb 01, 2012 | 13.24 | 13.60 | 13.02 | 13.53 | 127,678 | +0.42(+3.20%) |
Jan 31, 2012 | 12.80 | 13.18 | 12.80 | 13.11 | 88,286 | +0.38(+2.99%) |
Jan 30, 2012 | 12.90 | 13.03 | 12.68 | 12.73 | 81,592 | -0.34(-2.60%) |
Jan 27, 2012 | 12.75 | 13.19 | 12.74 | 13.07 | 100,006 | +0.28(+2.19%) |
Jan 26, 2012 | 13.30 | 13.30 | 12.55 | 12.79 | 178,759 | -0.43(-3.25%) |
Jan 25, 2012 | 13.28 | 13.41 | 13.14 | 13.22 | 108,412 | -0.17(-1.27%) |
Jan 24, 2012 | 13.11 | 13.40 | 13.06 | 13.39 | 100,959 | +0.23(+1.75%) |
Jan 23, 2012 | 13.20 | 13.30 | 13.05 | 13.16 | 87,262 | -0.04(-0.30%) |
Jan 20, 2012 | 13.18 | 13.31 | 12.92 | 13.20 | 121,224 | +0.05(+0.38%) |
Jan 19, 2012 | 13.33 | 13.35 | 13.05 | 13.15 | 87,568 | -0.17(-1.28%) |
Jan 18, 2012 | 13.47 | 13.48 | 13.17 | 13.32 | 118,900 | -0.13(-0.97%) |
Jan 17, 2012 | 13.44 | 13.51 | 13.03 | 13.45 | 171,362 | +0.14(+1.05%) |
Jan 13, 2012 | 13.43 | 13.68 | 13.30 | 13.31 | 88,889 | -0.28(-2.06%) |
Jan 12, 2012 | 13.57 | 13.67 | 13.34 | 13.59 | 154,516 | +0.15(+1.12%) |
Jan 11, 2012 | 13.45 | 13.62 | 13.30 | 13.44 | 97,677 | -0.07(-0.52%) |
Jan 10, 2012 | 13.48 | 13.55 | 13.05 | 13.51 | 171,721 | +0.22(+1.66%) |
Jan 09, 2012 | 13.16 | 13.38 | 12.81 | 13.29 | 171,839 | +0.16(+1.22%) |
Jan 06, 2012 | 13.90 | 14.00 | 13.08 | 13.13 | 276,603 | -0.83(-5.95%) |
Jan 05, 2012 | 13.78 | 14.00 | 13.44 | 13.96 | 149,630 | +0.07(+0.50%) |