Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.15 | 13.15 | 13.07 | 13.12 | 33,735 | +0.06(+0.49%) |
Mar 29, 2012 | 13.01 | 13.09 | 12.96 | 13.06 | 24,701 | -0.02(-0.12%) |
Mar 28, 2012 | 13.07 | 13.08 | 13.05 | 13.08 | 9,588 | -0.12(-0.91%) |
Mar 27, 2012 | 13.24 | 13.24 | 13.20 | 13.20 | 44,766 | +0.18(+1.40%) |
Mar 23, 2012 | 13.04 | 13.02 | 13.02 | 13.02 | 12,855 | +0.05(+0.37%) |
Mar 22, 2012 | 12.98 | 13.00 | 12.96 | 12.97 | 12,685 | -0.14(-1.07%) |
Mar 21, 2012 | 13.13 | 13.13 | 13.11 | 13.11 | 4,730 | +0.00(+0.02%) |
Mar 20, 2012 | 13.09 | 13.12 | 13.08 | 13.11 | 10,738 | -0.08(-0.60%) |
Mar 19, 2012 | 13.19 | 13.19 | 13.17 | 13.18 | 4,771 | +0.08(+0.61%) |
Mar 16, 2012 | 13.11 | 13.12 | 13.09 | 13.10 | 8,242 | +0.02(+0.14%) |
Mar 15, 2012 | 13.02 | 13.09 | 13.02 | 13.09 | 6,953 | +0.07(+0.57%) |
Mar 14, 2012 | 13.03 | 13.03 | 12.98 | 13.01 | 15,891 | +0.06(+0.45%) |
Mar 13, 2012 | 12.87 | 12.95 | 12.85 | 12.95 | 6,745 | +0.18(+1.39%) |
Mar 12, 2012 | 12.81 | 12.81 | 12.74 | 12.78 | 12,386 | -0.01(-0.06%) |
Mar 09, 2012 | 12.82 | 12.82 | 12.76 | 12.78 | 5,936 | +0.06(+0.46%) |
Mar 08, 2012 | 12.70 | 12.73 | 12.70 | 12.73 | 2,416 | +0.12(+0.94%) |
Mar 07, 2012 | 12.62 | 12.62 | 12.60 | 12.61 | 10,303 | +0.09(+0.74%) |
Mar 06, 2012 | 12.59 | 12.59 | 12.50 | 12.52 | 18,292 | -0.22(-1.72%) |
Mar 05, 2012 | 12.77 | 12.77 | 12.70 | 12.73 | 12,118 | -0.04(-0.29%) |
Mar 02, 2012 | 12.78 | 12.79 | 12.77 | 12.77 | 17,044 | -0.05(-0.41%) |
Mar 01, 2012 | 12.81 | 12.82 | 12.80 | 12.82 | 1,890 | +0.06(+0.45%) |
Feb 29, 2012 | 12.84 | 12.84 | 12.76 | 12.77 | 7,645 | -0.03(-0.26%) |
Feb 28, 2012 | 12.79 | 12.80 | 12.79 | 12.80 | 6,790 | +0.05(+0.37%) |
Feb 27, 2012 | 12.66 | 12.75 | 12.62 | 12.75 | 5,735 | +0.03(+0.27%) |
Feb 24, 2012 | 12.77 | 12.77 | 12.70 | 12.72 | 13,070 | +0.02(+0.17%) |
Feb 23, 2012 | 12.69 | 12.72 | 12.67 | 12.70 | 24,682 | +0.02(+0.17%) |
Feb 22, 2012 | 12.68 | 12.68 | 12.68 | 12.68 | 472 | +0.00(+0.00%) |
Feb 21, 2012 | 12.71 | 12.76 | 12.68 | 12.68 | 23,086 | -0.04(-0.29%) |
Feb 17, 2012 | 12.73 | 12.73 | 12.67 | 12.71 | 2,714 | +0.06(+0.48%) |
Feb 16, 2012 | 12.62 | 12.68 | 12.62 | 12.65 | 8,734 | +0.13(+1.03%) |
Feb 15, 2012 | 12.62 | 12.63 | 12.49 | 12.52 | 13,218 | +0.02(+0.19%) |
Feb 14, 2012 | 12.54 | 12.54 | 12.49 | 12.50 | 11,252 | -0.08(-0.65%) |
Feb 13, 2012 | 12.52 | 12.58 | 12.51 | 12.58 | 19,857 | +0.11(+0.89%) |
Feb 10, 2012 | 12.59 | 12.59 | 12.47 | 12.47 | 31,431 | -0.15(-1.15%) |
Feb 09, 2012 | 12.61 | 12.62 | 12.57 | 12.62 | 14,534 | +0.04(+0.35%) |
Feb 08, 2012 | 12.57 | 12.60 | 12.51 | 12.57 | 5,614 | +0.05(+0.39%) |
Feb 07, 2012 | 12.50 | 12.55 | 12.47 | 12.52 | 7,051 | +0.01(+0.06%) |
Feb 06, 2012 | 12.50 | 12.54 | 12.47 | 12.52 | 193,406 | +0.01(+0.07%) |
Feb 03, 2012 | 12.51 | 12.51 | 12.50 | 12.51 | 5,958 | +0.19(+1.52%) |
Feb 02, 2012 | 12.36 | 12.36 | 12.31 | 12.32 | 32,940 | +0.03(+0.26%) |
Feb 01, 2012 | 12.35 | 12.37 | 12.29 | 12.29 | 22,179 | +0.10(+0.84%) |
Jan 31, 2012 | 12.16 | 12.19 | 12.16 | 12.18 | 1,376 | -0.02(-0.19%) |
Jan 30, 2012 | 12.14 | 12.21 | 12.11 | 12.21 | 22,810 | -0.04(-0.32%) |
Jan 27, 2012 | 12.22 | 12.27 | 12.21 | 12.25 | 6,185 | +0.02(+0.13%) |
Jan 26, 2012 | 12.37 | 12.39 | 12.23 | 12.23 | 25,869 | -0.12(-0.93%) |
Jan 25, 2012 | 12.30 | 12.35 | 12.30 | 12.35 | 13,592 | +0.15(+1.20%) |
Jan 24, 2012 | 12.20 | 12.23 | 12.20 | 12.20 | 12,900 | -0.07(-0.54%) |
Jan 23, 2012 | 12.22 | 12.27 | 12.22 | 12.27 | 14,401 | +0.06(+0.50%) |
Jan 20, 2012 | 12.20 | 12.22 | 12.20 | 12.20 | 3,833 | -0.02(-0.16%) |
Jan 19, 2012 | 12.18 | 12.22 | 12.18 | 12.22 | 20,130 | +0.07(+0.59%) |
Jan 18, 2012 | 12.03 | 12.15 | 12.03 | 12.15 | 5,573 | +0.09(+0.72%) |
Jan 17, 2012 | 12.07 | 12.07 | 12.07 | 12.07 | 1,361 | +0.09(+0.79%) |
Jan 13, 2012 | 11.94 | 11.97 | 11.94 | 11.97 | 4,801 | -0.09(-0.73%) |
Jan 12, 2012 | 12.01 | 12.06 | 11.99 | 12.06 | 3,402 | +0.05(+0.44%) |
Jan 11, 2012 | 11.94 | 12.01 | 11.93 | 12.01 | 4,779 | +0.01(+0.11%) |
Jan 10, 2012 | 12.02 | 12.03 | 11.98 | 11.99 | 11,891 | +0.11(+0.90%) |
Jan 09, 2012 | 11.85 | 11.89 | 11.84 | 11.89 | 17,888 | +0.02(+0.19%) |
Jan 06, 2012 | 11.82 | 11.88 | 11.82 | 11.86 | 34,906 | -0.02(-0.17%) |
Jan 05, 2012 | 11.83 | 11.88 | 11.83 | 11.88 | 2,521 | +0.05(+0.40%) |