Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.41 | 14.44 | 14.34 | 14.36 | 1,788 | +0.17(+1.20%) |
Mar 29, 2012 | 14.13 | 14.19 | 14.07 | 14.19 | 4,139 | -0.11(-0.77%) |
Mar 28, 2012 | 14.50 | 14.50 | 14.25 | 14.30 | 4,633 | -0.17(-1.17%) |
Mar 27, 2012 | 14.63 | 14.63 | 14.47 | 14.47 | 29,933 | -0.12(-0.82%) |
Mar 26, 2012 | 14.58 | 14.65 | 14.50 | 14.59 | 229,278 | +0.40(+2.82%) |
Mar 23, 2012 | 14.06 | 14.29 | 14.03 | 14.19 | 10,614 | +0.07(+0.50%) |
Mar 22, 2012 | 14.05 | 14.20 | 14.05 | 14.12 | 19,039 | -0.04(-0.28%) |
Mar 21, 2012 | 14.19 | 14.22 | 14.15 | 14.16 | 11,705 | -0.04(-0.28%) |
Mar 20, 2012 | 14.22 | 14.32 | 14.20 | 14.20 | 18,076 | -0.16(-1.11%) |
Mar 19, 2012 | 14.33 | 14.50 | 14.33 | 14.36 | 9,337 | -0.05(-0.35%) |
Mar 16, 2012 | 14.40 | 14.49 | 14.40 | 14.41 | 11,849 | +0.19(+1.34%) |
Mar 15, 2012 | 14.17 | 14.25 | 14.17 | 14.22 | 7,187 | +0.21(+1.53%) |
Mar 14, 2012 | 14.14 | 14.14 | 13.97 | 14.01 | 24,511 | +0.01(+0.04%) |
Mar 13, 2012 | 13.94 | 14.08 | 13.92 | 14.00 | 5,077 | +0.23(+1.67%) |
Mar 12, 2012 | 13.74 | 13.78 | 13.74 | 13.77 | 5,402 | -0.01(-0.06%) |
Mar 09, 2012 | 13.86 | 13.86 | 13.76 | 13.78 | 1,361 | -0.18(-1.30%) |
Mar 08, 2012 | 13.96 | 13.99 | 13.91 | 13.96 | 4,143 | +0.36(+2.65%) |
Mar 07, 2012 | 13.55 | 13.65 | 13.49 | 13.60 | 5,971 | +0.18(+1.34%) |
Mar 06, 2012 | 13.58 | 13.58 | 13.40 | 13.42 | 2,427 | -0.74(-5.23%) |
Mar 05, 2012 | 14.22 | 14.22 | 14.12 | 14.16 | 4,828 | +0.14(+1.00%) |
Mar 02, 2012 | 14.06 | 14.11 | 14.01 | 14.02 | 2,779 | +0.18(+1.30%) |
Mar 01, 2012 | 13.94 | 14.03 | 13.84 | 13.84 | 17,415 | -0.01(-0.07%) |
Feb 29, 2012 | 13.94 | 13.94 | 13.84 | 13.85 | 3,339 | -0.29(-2.05%) |
Feb 28, 2012 | 14.06 | 14.15 | 14.06 | 14.14 | 3,400 | -0.05(-0.35%) |
Feb 27, 2012 | 14.03 | 14.29 | 14.03 | 14.19 | 3,321 | +0.11(+0.78%) |
Feb 24, 2012 | 14.01 | 14.20 | 14.00 | 14.08 | 9,995 | +0.13(+0.93%) |
Feb 23, 2012 | 13.82 | 14.02 | 13.82 | 13.95 | 6,762 | +0.20(+1.45%) |
Feb 22, 2012 | 13.74 | 13.89 | 13.74 | 13.75 | 11,908 | +0.02(+0.15%) |
Feb 21, 2012 | 13.81 | 13.86 | 13.73 | 13.73 | 11,436 | +0.03(+0.22%) |
Feb 17, 2012 | 13.71 | 13.72 | 13.65 | 13.70 | 8,850 | +0.02(+0.15%) |
Feb 16, 2012 | 13.33 | 13.68 | 13.33 | 13.68 | 2,014 | +0.38(+2.86%) |
Feb 15, 2012 | 13.45 | 13.46 | 13.25 | 13.30 | 16,979 | +0.02(+0.15%) |
Feb 14, 2012 | 13.37 | 13.44 | 13.28 | 13.28 | 2,820 | -0.30(-2.21%) |
Feb 13, 2012 | 13.65 | 13.71 | 13.58 | 13.58 | 6,358 | +0.17(+1.27%) |
Feb 10, 2012 | 13.53 | 13.57 | 13.41 | 13.41 | 8,526 | -0.62(-4.42%) |
Feb 09, 2012 | 13.99 | 14.06 | 13.98 | 14.03 | 4,523 | +0.28(+2.04%) |
Feb 08, 2012 | 13.79 | 13.82 | 13.69 | 13.75 | 8,442 | +0.33(+2.46%) |
Feb 07, 2012 | 13.41 | 13.49 | 13.41 | 13.42 | 6,188 | +0.07(+0.52%) |
Feb 06, 2012 | 13.32 | 13.38 | 13.32 | 13.35 | 3,877 | -0.02(-0.15%) |
Feb 03, 2012 | 13.34 | 13.39 | 13.34 | 13.37 | 6,702 | +0.26(+1.98%) |
Feb 02, 2012 | 13.18 | 13.26 | 13.11 | 13.11 | 13,080 | +0.11(+0.85%) |
Feb 01, 2012 | 13.04 | 13.12 | 13.00 | 13.00 | 6,228 | +0.21(+1.64%) |
Jan 31, 2012 | 12.93 | 12.93 | 12.70 | 12.79 | 13,979 | +0.01(+0.08%) |
Jan 30, 2012 | 12.67 | 12.78 | 12.62 | 12.78 | 10,626 | -0.30(-2.29%) |
Jan 27, 2012 | 12.98 | 13.08 | 12.93 | 13.08 | 11,860 | +0.13(+1.00%) |
Jan 26, 2012 | 13.13 | 13.13 | 12.94 | 12.95 | 4,123 | -0.03(-0.23%) |
Jan 25, 2012 | 12.79 | 13.01 | 12.79 | 12.98 | 7,456 | +0.17(+1.33%) |
Jan 24, 2012 | 12.64 | 12.91 | 12.64 | 12.81 | 8,714 | +0.37(+2.97%) |
Jan 23, 2012 | 12.53 | 12.58 | 12.41 | 12.44 | 4,277 | +0.00(+0.00%) |
Jan 20, 2012 | 12.26 | 12.44 | 12.26 | 12.44 | 13,058 | +0.07(+0.57%) |
Jan 19, 2012 | 12.37 | 12.47 | 12.33 | 12.37 | 11,455 | +0.12(+0.98%) |
Jan 18, 2012 | 12.09 | 12.31 | 12.09 | 12.25 | 4,151 | +0.28(+2.34%) |
Jan 17, 2012 | 12.01 | 12.09 | 11.91 | 11.97 | 8,847 | +0.18(+1.53%) |
Jan 13, 2012 | 11.86 | 11.94 | 11.73 | 11.79 | 9,744 | -0.37(-3.04%) |
Jan 12, 2012 | 12.05 | 12.16 | 11.98 | 12.16 | 7,207 | +0.38(+3.23%) |
Jan 11, 2012 | 11.69 | 11.83 | 11.64 | 11.78 | 17,245 | -0.10(-0.84%) |
Jan 10, 2012 | 11.85 | 11.98 | 11.77 | 11.88 | 6,922 | +0.33(+2.86%) |
Jan 09, 2012 | 11.64 | 11.64 | 11.50 | 11.55 | 5,370 | +0.01(+0.09%) |
Jan 06, 2012 | 11.64 | 11.64 | 11.53 | 11.54 | 7,908 | -0.30(-2.53%) |
Jan 05, 2012 | 11.79 | 11.84 | 11.71 | 11.84 | 4,620 | -0.06(-0.50%) |