Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.82 | 13.82 | 13.55 | 13.58 | 55,195 | -0.20(-1.45%) |
Mar 29, 2012 | 13.72 | 13.95 | 13.62 | 13.78 | 44,689 | -0.01(-0.06%) |
Mar 28, 2012 | 13.92 | 13.92 | 13.72 | 13.79 | 35,474 | -0.18(-1.27%) |
Mar 27, 2012 | 14.05 | 14.15 | 13.94 | 13.96 | 28,774 | -0.11(-0.77%) |
Mar 26, 2012 | 14.05 | 14.24 | 13.89 | 14.07 | 59,663 | +0.22(+1.56%) |
Mar 23, 2012 | 13.55 | 13.85 | 13.52 | 13.85 | 26,261 | +0.27(+1.98%) |
Mar 22, 2012 | 13.52 | 13.82 | 13.52 | 13.58 | 33,243 | -0.02(-0.17%) |
Mar 21, 2012 | 13.76 | 13.85 | 13.58 | 13.61 | 20,312 | -0.05(-0.39%) |
Mar 20, 2012 | 13.82 | 13.95 | 13.66 | 13.66 | 71,347 | -0.28(-1.99%) |
Mar 19, 2012 | 13.69 | 14.00 | 13.64 | 13.94 | 58,526 | +0.24(+1.74%) |
Mar 16, 2012 | 13.85 | 13.88 | 13.60 | 13.70 | 68,337 | -0.11(-0.78%) |
Mar 15, 2012 | 13.85 | 13.85 | 13.60 | 13.81 | 24,853 | +0.06(+0.45%) |
Mar 14, 2012 | 13.89 | 14.00 | 13.69 | 13.75 | 27,352 | -0.12(-0.83%) |
Mar 13, 2012 | 13.72 | 13.87 | 13.52 | 13.86 | 77,746 | +0.18(+1.29%) |
Mar 12, 2012 | 13.70 | 13.79 | 13.58 | 13.69 | 43,456 | +0.02(+0.17%) |
Mar 09, 2012 | 13.44 | 13.93 | 13.32 | 13.66 | 51,783 | +0.22(+1.60%) |
Mar 08, 2012 | 13.27 | 13.49 | 13.16 | 13.45 | 58,624 | +0.20(+1.51%) |
Mar 07, 2012 | 13.26 | 13.37 | 13.16 | 13.25 | 70,383 | -0.01(-0.06%) |
Mar 06, 2012 | 13.45 | 13.45 | 13.24 | 13.25 | 41,526 | -0.34(-2.49%) |
Mar 05, 2012 | 13.35 | 13.62 | 13.19 | 13.59 | 42,365 | +0.22(+1.61%) |
Mar 02, 2012 | 13.87 | 13.92 | 13.26 | 13.38 | 62,007 | -0.48(-3.44%) |
Mar 01, 2012 | 13.82 | 13.99 | 13.82 | 13.85 | 38,141 | +0.10(+0.73%) |
Feb 29, 2012 | 14.00 | 14.19 | 13.67 | 13.75 | 67,750 | -0.15(-1.11%) |
Feb 28, 2012 | 13.95 | 14.13 | 13.40 | 13.91 | 287,354 | +0.01(+0.06%) |
Feb 27, 2012 | 12.98 | 13.96 | 12.94 | 13.90 | 145,912 | +0.96(+7.44%) |
Feb 24, 2012 | 13.30 | 13.30 | 12.83 | 12.94 | 50,318 | -0.33(-2.49%) |
Feb 23, 2012 | 13.13 | 13.38 | 13.02 | 13.27 | 94,218 | +0.22(+1.65%) |
Feb 22, 2012 | 13.52 | 13.52 | 13.00 | 13.05 | 73,700 | -0.45(-3.36%) |
Feb 21, 2012 | 13.82 | 13.82 | 13.40 | 13.51 | 55,585 | -0.05(-0.40%) |
Feb 17, 2012 | 13.71 | 13.71 | 13.51 | 13.56 | 36,505 | -0.08(-0.56%) |
Feb 16, 2012 | 13.25 | 13.66 | 13.25 | 13.64 | 38,123 | +0.36(+2.73%) |
Feb 15, 2012 | 13.55 | 13.55 | 13.25 | 13.28 | 51,521 | -0.18(-1.37%) |
Feb 14, 2012 | 13.51 | 13.58 | 13.35 | 13.46 | 42,282 | -0.14(-1.02%) |
Feb 13, 2012 | 13.71 | 13.85 | 13.47 | 13.60 | 61,780 | +0.08(+0.57%) |
Feb 10, 2012 | 13.54 | 13.86 | 13.46 | 13.52 | 67,533 | -0.07(-0.51%) |
Feb 09, 2012 | 13.79 | 13.82 | 13.55 | 13.59 | 37,507 | -0.12(-0.84%) |
Feb 08, 2012 | 13.72 | 13.83 | 13.61 | 13.71 | 28,463 | +0.05(+0.34%) |
Feb 07, 2012 | 13.89 | 13.99 | 13.62 | 13.66 | 100,212 | -0.21(-1.50%) |
Feb 06, 2012 | 13.87 | 13.95 | 13.65 | 13.87 | 45,874 | -0.02(-0.17%) |
Feb 03, 2012 | 13.82 | 14.02 | 13.66 | 13.89 | 77,586 | +0.28(+2.04%) |
Feb 02, 2012 | 13.59 | 13.72 | 13.47 | 13.62 | 61,435 | +0.00(+0.00%) |
Feb 01, 2012 | 13.45 | 13.62 | 13.39 | 13.62 | 105,566 | +0.19(+1.43%) |
Jan 31, 2012 | 13.48 | 13.55 | 13.22 | 13.42 | 85,135 | +0.06(+0.46%) |
Jan 30, 2012 | 13.81 | 13.81 | 13.08 | 13.36 | 149,509 | -0.02(-0.17%) |
Jan 27, 2012 | 13.10 | 13.54 | 13.04 | 13.38 | 53,538 | +0.32(+2.48%) |
Jan 26, 2012 | 13.45 | 13.49 | 12.90 | 13.06 | 87,650 | -0.37(-2.75%) |
Jan 25, 2012 | 13.50 | 13.58 | 13.35 | 13.43 | 63,288 | -0.13(-0.96%) |
Jan 24, 2012 | 13.54 | 13.76 | 13.38 | 13.56 | 91,552 | +0.05(+0.40%) |
Jan 23, 2012 | 13.32 | 13.54 | 13.32 | 13.51 | 71,160 | +0.25(+1.92%) |
Jan 20, 2012 | 13.18 | 13.41 | 13.00 | 13.25 | 62,343 | +0.09(+0.70%) |
Jan 19, 2012 | 13.14 | 13.21 | 13.02 | 13.16 | 65,576 | +0.11(+0.83%) |
Jan 18, 2012 | 12.59 | 13.11 | 12.49 | 13.05 | 71,174 | +0.42(+3.35%) |
Jan 17, 2012 | 12.49 | 13.08 | 12.31 | 12.63 | 95,727 | +0.22(+1.74%) |
Jan 13, 2012 | 12.31 | 12.51 | 12.31 | 12.41 | 62,974 | +0.04(+0.31%) |
Jan 12, 2012 | 12.38 | 12.54 | 12.31 | 12.38 | 48,396 | +0.01(+0.06%) |
Jan 11, 2012 | 12.21 | 12.44 | 12.16 | 12.37 | 54,896 | +0.12(+1.01%) |
Jan 10, 2012 | 12.16 | 12.31 | 12.01 | 12.25 | 82,526 | +0.13(+1.08%) |
Jan 09, 2012 | 11.99 | 12.15 | 11.95 | 12.11 | 64,796 | +0.22(+1.88%) |
Jan 06, 2012 | 11.98 | 12.08 | 11.87 | 11.89 | 42,292 | -0.07(-0.58%) |
Jan 05, 2012 | 11.85 | 12.00 | 11.66 | 11.96 | 34,286 | +0.05(+0.45%) |