Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.83 | 13.84 | 13.75 | 13.81 | 255,841 | +0.05(+0.36%) |
Mar 29, 2012 | 13.71 | 13.78 | 13.65 | 13.76 | 561,087 | -0.02(-0.15%) |
Mar 28, 2012 | 13.86 | 13.87 | 13.71 | 13.78 | 467,103 | -0.08(-0.56%) |
Mar 27, 2012 | 13.92 | 13.93 | 13.85 | 13.86 | 321,507 | -0.03(-0.24%) |
Mar 26, 2012 | 13.81 | 13.90 | 13.81 | 13.90 | 304,606 | +0.18(+1.32%) |
Mar 23, 2012 | 13.67 | 13.72 | 13.61 | 13.71 | 247,872 | +0.05(+0.36%) |
Mar 22, 2012 | 13.67 | 13.70 | 13.62 | 13.66 | 495,098 | -0.11(-0.78%) |
Mar 21, 2012 | 13.80 | 13.80 | 13.74 | 13.77 | 312,473 | -0.01(-0.09%) |
Mar 20, 2012 | 13.76 | 13.80 | 13.71 | 13.78 | 419,175 | -0.05(-0.36%) |
Mar 19, 2012 | 13.78 | 13.87 | 13.76 | 13.83 | 283,669 | +0.00(+0.03%) |
Mar 16, 2012 | 13.85 | 13.85 | 13.81 | 13.83 | 297,648 | +0.00(+0.03%) |
Mar 15, 2012 | 13.77 | 13.83 | 13.73 | 13.83 | 435,657 | +0.08(+0.60%) |
Mar 14, 2012 | 13.77 | 13.80 | 13.70 | 13.74 | 424,284 | -0.02(-0.12%) |
Mar 13, 2012 | 13.59 | 13.76 | 13.57 | 13.76 | 414,980 | +0.24(+1.77%) |
Mar 12, 2012 | 13.53 | 13.54 | 13.48 | 13.52 | 499,671 | +0.00(+0.00%) |
Mar 09, 2012 | 13.50 | 13.56 | 13.48 | 13.52 | 244,558 | +0.05(+0.37%) |
Mar 08, 2012 | 13.42 | 13.49 | 13.38 | 13.47 | 199,320 | +0.14(+1.02%) |
Mar 07, 2012 | 13.26 | 13.35 | 13.26 | 13.33 | 331,786 | +0.10(+0.77%) |
Mar 06, 2012 | 13.30 | 13.31 | 13.19 | 13.23 | 601,092 | -0.21(-1.53%) |
Mar 05, 2012 | 13.48 | 13.48 | 13.39 | 13.44 | 367,645 | -0.06(-0.46%) |
Mar 02, 2012 | 13.54 | 13.55 | 13.47 | 13.50 | 412,622 | -0.05(-0.36%) |
Mar 01, 2012 | 13.49 | 13.56 | 13.47 | 13.55 | 532,007 | +0.10(+0.73%) |
Feb 29, 2012 | 13.54 | 13.58 | 13.43 | 13.45 | 378,952 | -0.07(-0.49%) |
Feb 28, 2012 | 13.50 | 13.53 | 13.46 | 13.52 | 386,674 | +0.03(+0.21%) |
Feb 27, 2012 | 13.36 | 13.51 | 13.35 | 13.49 | 287,723 | +0.03(+0.21%) |
Feb 24, 2012 | 13.47 | 13.49 | 13.44 | 13.46 | 275,370 | +0.03(+0.22%) |
Feb 23, 2012 | 13.36 | 13.44 | 13.33 | 13.43 | 310,093 | +0.06(+0.46%) |
Feb 22, 2012 | 13.40 | 13.42 | 13.35 | 13.37 | 248,539 | -0.04(-0.28%) |
Feb 21, 2012 | 13.45 | 13.47 | 13.37 | 13.40 | 270,050 | -0.00(-0.03%) |
Feb 17, 2012 | 13.43 | 13.43 | 13.38 | 13.41 | 367,861 | +0.02(+0.18%) |
Feb 16, 2012 | 13.24 | 13.39 | 13.22 | 13.38 | 389,973 | +0.16(+1.18%) |
Feb 15, 2012 | 13.33 | 13.36 | 13.21 | 13.23 | 431,397 | -0.06(-0.47%) |
Feb 14, 2012 | 13.28 | 13.30 | 13.20 | 13.29 | 385,895 | -0.01(-0.09%) |
Feb 13, 2012 | 13.31 | 13.31 | 13.24 | 13.30 | 393,054 | +0.09(+0.69%) |
Feb 10, 2012 | 13.19 | 13.22 | 13.17 | 13.21 | 429,796 | -0.09(-0.71%) |
Feb 09, 2012 | 13.32 | 13.32 | 13.24 | 13.31 | 500,848 | +0.02(+0.19%) |
Feb 08, 2012 | 13.26 | 13.29 | 13.21 | 13.28 | 404,391 | +0.03(+0.22%) |
Feb 07, 2012 | 13.21 | 13.27 | 13.15 | 13.25 | 463,527 | +0.03(+0.22%) |
Feb 06, 2012 | 13.18 | 13.22 | 13.17 | 13.22 | 333,645 | +0.00(+0.00%) |
Feb 03, 2012 | 13.16 | 13.23 | 13.15 | 13.22 | 619,207 | +0.18(+1.39%) |
Feb 02, 2012 | 13.05 | 13.07 | 13.00 | 13.04 | 624,663 | +0.03(+0.22%) |
Feb 01, 2012 | 12.98 | 13.08 | 12.98 | 13.01 | 507,650 | +0.12(+0.96%) |
Jan 31, 2012 | 12.95 | 12.98 | 12.84 | 12.89 | 443,835 | +0.01(+0.05%) |
Jan 30, 2012 | 12.83 | 12.89 | 12.78 | 12.88 | 415,968 | -0.06(-0.43%) |
Jan 27, 2012 | 12.89 | 12.96 | 12.89 | 12.94 | 699,150 | +0.00(+0.00%) |
Jan 26, 2012 | 13.08 | 13.10 | 12.90 | 12.94 | 609,646 | -0.07(-0.58%) |
Jan 25, 2012 | 12.88 | 13.03 | 12.84 | 13.01 | 396,075 | +0.12(+0.97%) |
Jan 24, 2012 | 12.83 | 12.90 | 12.81 | 12.89 | 314,654 | -0.02(-0.13%) |
Jan 23, 2012 | 12.90 | 12.97 | 12.85 | 12.91 | 337,572 | +0.01(+0.06%) |
Jan 20, 2012 | 12.87 | 12.90 | 12.84 | 12.90 | 387,052 | +0.01(+0.06%) |
Jan 19, 2012 | 12.86 | 12.90 | 12.82 | 12.89 | 610,437 | +0.08(+0.59%) |
Jan 18, 2012 | 12.68 | 12.82 | 12.65 | 12.82 | 526,845 | +0.14(+1.14%) |
Jan 17, 2012 | 12.75 | 12.77 | 12.65 | 12.67 | 528,523 | +0.03(+0.26%) |
Jan 13, 2012 | 12.61 | 12.64 | 12.53 | 12.64 | 634,223 | -0.06(-0.45%) |
Jan 12, 2012 | 12.70 | 12.71 | 12.61 | 12.70 | 473,032 | +0.03(+0.22%) |
Jan 11, 2012 | 12.61 | 12.68 | 12.60 | 12.67 | 782,608 | +0.02(+0.12%) |
Jan 10, 2012 | 12.68 | 12.69 | 12.63 | 12.65 | 693,944 | +0.12(+0.93%) |
Jan 09, 2012 | 12.54 | 12.56 | 12.48 | 12.54 | 748,768 | +0.02(+0.16%) |
Jan 06, 2012 | 12.56 | 12.56 | 12.47 | 12.51 | 440,375 | -0.02(-0.20%) |
Jan 05, 2012 | 12.43 | 12.55 | 12.38 | 12.54 | 605,221 | +0.04(+0.30%) |