Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.12 | 14.12 | 14.11 | 14.11 | 2,235 | +0.04(+0.31%) |
Mar 29, 2012 | 13.98 | 14.07 | 13.94 | 14.07 | 16,776 | -0.01(-0.04%) |
Mar 28, 2012 | 14.08 | 14.09 | 13.99 | 14.07 | 36,474 | -0.07(-0.53%) |
Mar 27, 2012 | 14.21 | 14.21 | 14.15 | 14.15 | 87,975 | -0.03(-0.24%) |
Mar 26, 2012 | 14.09 | 14.18 | 14.09 | 14.18 | 50,143 | +0.19(+1.37%) |
Mar 23, 2012 | 13.94 | 14.00 | 13.88 | 13.99 | 74,395 | +0.08(+0.59%) |
Mar 22, 2012 | 13.93 | 13.97 | 13.91 | 13.91 | 8,421 | -0.15(-1.07%) |
Mar 21, 2012 | 14.04 | 14.06 | 14.04 | 14.06 | 8,198 | -0.01(-0.04%) |
Mar 20, 2012 | 14.03 | 14.07 | 14.03 | 14.06 | 14,905 | -0.05(-0.33%) |
Mar 19, 2012 | 14.15 | 14.16 | 14.11 | 14.11 | 7,080 | +0.04(+0.32%) |
Mar 16, 2012 | 14.05 | 14.07 | 14.05 | 14.06 | 9,278 | +0.01(+0.08%) |
Mar 15, 2012 | 14.02 | 14.05 | 14.02 | 14.05 | 16,459 | +0.10(+0.72%) |
Mar 14, 2012 | 14.00 | 14.00 | 13.95 | 13.95 | 8,798 | -0.03(-0.20%) |
Mar 13, 2012 | 13.86 | 13.98 | 13.85 | 13.98 | 55,754 | +0.25(+1.82%) |
Mar 12, 2012 | 13.73 | 13.75 | 13.71 | 13.73 | 12,344 | +0.00(+0.01%) |
Mar 09, 2012 | 13.73 | 13.77 | 13.73 | 13.73 | 5,237 | +0.05(+0.40%) |
Mar 08, 2012 | 13.61 | 13.69 | 13.61 | 13.67 | 6,845 | +0.14(+1.07%) |
Mar 07, 2012 | 13.43 | 13.53 | 13.43 | 13.53 | 13,661 | +0.09(+0.68%) |
Mar 06, 2012 | 13.50 | 13.50 | 13.42 | 13.44 | 56,091 | -0.22(-1.61%) |
Mar 05, 2012 | 13.62 | 13.66 | 13.62 | 13.66 | 7,945 | -0.04(-0.26%) |
Mar 02, 2012 | 13.71 | 13.71 | 13.69 | 13.69 | 125,739 | -0.04(-0.28%) |
Mar 01, 2012 | 13.74 | 13.76 | 13.71 | 13.73 | 12,449 | +0.07(+0.53%) |
Feb 29, 2012 | 13.77 | 13.77 | 13.66 | 13.66 | 164,547 | -0.09(-0.66%) |
Feb 28, 2012 | 13.74 | 13.77 | 13.72 | 13.75 | 27,450 | +0.01(+0.11%) |
Feb 27, 2012 | 13.61 | 13.74 | 13.60 | 13.74 | 10,235 | +0.04(+0.31%) |
Feb 24, 2012 | 13.70 | 13.73 | 13.69 | 13.69 | 5,371 | +0.02(+0.14%) |
Feb 23, 2012 | 13.62 | 13.68 | 13.62 | 13.68 | 7,930 | +0.06(+0.41%) |
Feb 22, 2012 | 13.62 | 13.65 | 13.59 | 13.62 | 9,920 | -0.03(-0.25%) |
Feb 21, 2012 | 13.69 | 13.71 | 13.63 | 13.65 | 18,734 | +0.01(+0.04%) |
Feb 17, 2012 | 13.67 | 13.67 | 13.65 | 13.65 | 8,574 | -0.00(-0.01%) |
Feb 16, 2012 | 13.50 | 13.65 | 13.48 | 13.65 | 28,303 | +0.17(+1.27%) |
Feb 15, 2012 | 13.58 | 13.61 | 13.48 | 13.48 | 12,831 | -0.01(-0.04%) |
Feb 14, 2012 | 13.52 | 13.54 | 13.48 | 13.48 | 17,380 | -0.06(-0.42%) |
Feb 13, 2012 | 13.56 | 13.57 | 13.54 | 13.54 | 17,791 | +0.10(+0.77%) |
Feb 10, 2012 | 13.47 | 13.47 | 13.44 | 13.44 | 5,977 | -0.14(-1.01%) |
Feb 09, 2012 | 13.61 | 13.61 | 13.58 | 13.58 | 7,481 | +0.05(+0.39%) |
Feb 08, 2012 | 13.55 | 13.55 | 13.49 | 13.52 | 12,906 | +0.02(+0.14%) |
Feb 07, 2012 | 13.54 | 13.54 | 13.51 | 13.51 | 11,896 | +0.01(+0.11%) |
Feb 06, 2012 | 13.44 | 13.49 | 13.44 | 13.49 | 5,678 | -0.01(-0.11%) |
Feb 03, 2012 | 13.43 | 13.51 | 13.43 | 13.51 | 65,615 | +0.20(+1.48%) |
Feb 02, 2012 | 13.32 | 13.32 | 13.26 | 13.31 | 22,969 | +0.02(+0.14%) |
Feb 01, 2012 | 13.23 | 13.32 | 13.23 | 13.29 | 17,956 | +0.14(+1.06%) |
Jan 31, 2012 | 13.22 | 13.22 | 13.10 | 13.15 | 206,468 | +0.02(+0.12%) |
Jan 30, 2012 | 13.09 | 13.14 | 13.04 | 13.14 | 21,996 | -0.07(-0.57%) |
Jan 27, 2012 | 13.15 | 13.21 | 13.15 | 13.21 | 3,426 | -0.04(-0.34%) |
Jan 26, 2012 | 13.31 | 13.34 | 13.24 | 13.26 | 48,609 | -0.02(-0.17%) |
Jan 25, 2012 | 13.10 | 13.28 | 13.09 | 13.28 | 49,372 | +0.16(+1.23%) |
Jan 24, 2012 | 13.08 | 13.12 | 13.08 | 13.12 | 3,883 | -0.03(-0.22%) |
Jan 23, 2012 | 13.15 | 13.21 | 13.11 | 13.15 | 47,823 | +0.01(+0.11%) |
Jan 20, 2012 | 13.11 | 13.13 | 13.09 | 13.13 | 8,013 | +0.00(+0.03%) |
Jan 19, 2012 | 13.13 | 13.13 | 13.12 | 13.13 | 12,838 | +0.09(+0.69%) |
Jan 18, 2012 | 12.94 | 13.05 | 12.94 | 13.04 | 36,810 | +0.14(+1.06%) |
Jan 17, 2012 | 12.98 | 12.99 | 12.90 | 12.90 | 32,336 | +0.05(+0.40%) |
Jan 13, 2012 | 12.83 | 12.85 | 12.82 | 12.85 | 13,841 | -0.07(-0.56%) |
Jan 12, 2012 | 12.92 | 12.92 | 12.84 | 12.92 | 48,616 | +0.03(+0.27%) |
Jan 11, 2012 | 12.82 | 12.90 | 12.82 | 12.89 | 23,515 | +0.02(+0.12%) |
Jan 10, 2012 | 12.88 | 12.88 | 12.85 | 12.87 | 17,956 | +0.12(+0.95%) |
Jan 09, 2012 | 12.74 | 12.75 | 12.72 | 12.75 | 9,135 | +0.03(+0.22%) |
Jan 06, 2012 | 12.73 | 12.74 | 12.71 | 12.72 | 18,307 | -0.03(-0.24%) |
Jan 05, 2012 | 12.63 | 12.76 | 12.62 | 12.75 | 15,636 | +0.05(+0.42%) |