Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.07 | 13.07 | 12.97 | 13.01 | 288,892 | -0.01(-0.07%) |
Mar 29, 2012 | 13.09 | 13.09 | 12.95 | 13.02 | 328,592 | -0.17(-1.28%) |
Mar 28, 2012 | 13.16 | 13.26 | 13.07 | 13.19 | 391,761 | +0.02(+0.14%) |
Mar 27, 2012 | 13.18 | 13.24 | 13.15 | 13.17 | 303,728 | -0.01(-0.07%) |
Mar 26, 2012 | 13.02 | 13.19 | 12.96 | 13.18 | 286,270 | +0.26(+2.03%) |
Mar 23, 2012 | 12.88 | 12.98 | 12.84 | 12.91 | 457,867 | +0.04(+0.27%) |
Mar 22, 2012 | 13.01 | 13.02 | 12.87 | 12.88 | 553,009 | -0.21(-1.63%) |
Mar 21, 2012 | 13.11 | 13.19 | 13.03 | 13.09 | 626,411 | -0.01(-0.07%) |
Mar 20, 2012 | 13.01 | 13.14 | 12.97 | 13.10 | 364,163 | +0.02(+0.17%) |
Mar 19, 2012 | 13.00 | 13.15 | 12.97 | 13.08 | 515,670 | +0.05(+0.41%) |
Mar 16, 2012 | 13.19 | 13.22 | 13.01 | 13.03 | 1,075,764 | -0.14(-1.04%) |
Mar 15, 2012 | 13.09 | 13.20 | 13.01 | 13.16 | 366,447 | +0.10(+0.75%) |
Mar 14, 2012 | 13.11 | 13.13 | 12.99 | 13.07 | 306,265 | -0.05(-0.37%) |
Mar 13, 2012 | 12.81 | 13.11 | 12.77 | 13.11 | 327,417 | +0.37(+2.89%) |
Mar 12, 2012 | 12.78 | 12.79 | 12.70 | 12.75 | 224,387 | -0.01(-0.07%) |
Mar 09, 2012 | 12.61 | 12.77 | 12.59 | 12.76 | 511,102 | +0.17(+1.34%) |
Mar 08, 2012 | 12.57 | 12.61 | 12.48 | 12.59 | 699,434 | +0.06(+0.46%) |
Mar 07, 2012 | 12.50 | 12.55 | 12.39 | 12.53 | 277,623 | +0.08(+0.61%) |
Mar 06, 2012 | 12.61 | 12.68 | 12.44 | 12.45 | 552,037 | -0.31(-2.40%) |
Mar 05, 2012 | 12.54 | 12.76 | 12.50 | 12.76 | 342,912 | +0.18(+1.41%) |
Mar 02, 2012 | 12.52 | 12.63 | 12.48 | 12.58 | 520,488 | +0.05(+0.42%) |
Mar 01, 2012 | 12.57 | 12.67 | 12.50 | 12.53 | 445,355 | +0.02(+0.14%) |
Feb 29, 2012 | 12.64 | 12.72 | 12.51 | 12.51 | 355,723 | -0.09(-0.74%) |
Feb 28, 2012 | 12.66 | 12.67 | 12.55 | 12.60 | 370,190 | -0.04(-0.35%) |
Feb 27, 2012 | 12.59 | 12.70 | 12.42 | 12.65 | 323,444 | -0.04(-0.28%) |
Feb 24, 2012 | 12.79 | 12.79 | 12.66 | 12.68 | 190,433 | -0.04(-0.28%) |
Feb 23, 2012 | 12.59 | 12.73 | 12.59 | 12.72 | 256,471 | +0.13(+1.02%) |
Feb 22, 2012 | 12.78 | 12.84 | 12.59 | 12.59 | 364,650 | -0.18(-1.39%) |
Feb 21, 2012 | 12.74 | 12.79 | 12.68 | 12.77 | 298,387 | +0.03(+0.21%) |
Feb 17, 2012 | 12.75 | 12.80 | 12.64 | 12.74 | 215,693 | +0.04(+0.31%) |
Feb 16, 2012 | 12.43 | 12.70 | 12.42 | 12.70 | 361,496 | +0.29(+2.32%) |
Feb 15, 2012 | 12.56 | 12.62 | 12.38 | 12.41 | 523,372 | -0.08(-0.60%) |
Feb 14, 2012 | 12.56 | 12.65 | 12.40 | 12.49 | 510,962 | -0.14(-1.09%) |
Feb 13, 2012 | 12.69 | 12.76 | 12.55 | 12.63 | 391,840 | +0.06(+0.49%) |
Feb 10, 2012 | 12.56 | 12.65 | 12.52 | 12.56 | 380,346 | -0.11(-0.90%) |
Feb 09, 2012 | 12.73 | 12.83 | 12.61 | 12.68 | 170,617 | -0.05(-0.38%) |
Feb 08, 2012 | 12.75 | 12.85 | 12.67 | 12.73 | 523,238 | +0.00(+0.03%) |
Feb 07, 2012 | 12.50 | 12.73 | 12.37 | 12.72 | 401,868 | +0.13(+1.02%) |
Feb 06, 2012 | 12.80 | 13.01 | 12.52 | 12.60 | 527,889 | -0.27(-2.09%) |
Feb 03, 2012 | 12.79 | 12.87 | 12.71 | 12.86 | 589,927 | +0.33(+2.60%) |
Feb 02, 2012 | 12.52 | 12.55 | 12.42 | 12.54 | 552,917 | +0.07(+0.57%) |
Feb 01, 2012 | 12.25 | 12.48 | 12.22 | 12.47 | 471,884 | +0.32(+2.65%) |
Jan 31, 2012 | 12.15 | 12.28 | 12.04 | 12.15 | 745,694 | -0.00(-0.04%) |
Jan 30, 2012 | 12.35 | 12.35 | 12.06 | 12.15 | 325,155 | -0.32(-2.55%) |
Jan 27, 2012 | 12.26 | 12.58 | 12.26 | 12.47 | 1,030,319 | +0.15(+1.18%) |
Jan 26, 2012 | 12.37 | 12.37 | 12.25 | 12.32 | 451,167 | -0.00(-0.04%) |
Jan 25, 2012 | 12.33 | 12.34 | 12.23 | 12.33 | 258,343 | -0.05(-0.39%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.31 | 12.38 | 289,616 | -0.10(-0.78%) |
Jan 23, 2012 | 12.45 | 12.56 | 12.42 | 12.47 | 345,664 | +0.04(+0.32%) |
Jan 20, 2012 | 12.21 | 12.45 | 12.21 | 12.43 | 402,013 | +0.21(+1.70%) |
Jan 19, 2012 | 12.24 | 12.26 | 12.17 | 12.23 | 225,085 | +0.09(+0.73%) |
Jan 18, 2012 | 12.05 | 12.15 | 11.95 | 12.14 | 231,542 | +0.06(+0.48%) |
Jan 17, 2012 | 12.21 | 12.30 | 12.07 | 12.08 | 444,292 | +0.00(+0.04%) |
Jan 13, 2012 | 12.05 | 12.09 | 11.90 | 12.08 | 411,320 | -0.08(-0.65%) |
Jan 12, 2012 | 12.15 | 12.24 | 12.07 | 12.15 | 278,201 | +0.04(+0.36%) |
Jan 11, 2012 | 11.91 | 12.14 | 11.87 | 12.11 | 338,508 | +0.18(+1.48%) |
Jan 10, 2012 | 11.93 | 12.00 | 11.88 | 11.93 | 560,302 | +0.15(+1.31%) |
Jan 09, 2012 | 11.92 | 11.93 | 11.74 | 11.78 | 373,933 | -0.08(-0.71%) |
Jan 06, 2012 | 11.85 | 11.97 | 11.80 | 11.86 | 318,768 | +0.00(+0.00%) |
Jan 05, 2012 | 11.73 | 11.88 | 11.46 | 11.86 | 434,503 | +0.08(+0.71%) |