Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.00 | 13.03 | 12.94 | 13.00 | 107,252 | +0.08(+0.62%) |
Mar 29, 2012 | 12.90 | 12.96 | 12.75 | 12.92 | 99,486 | +0.03(+0.23%) |
Mar 28, 2012 | 12.83 | 12.90 | 12.79 | 12.89 | 193,783 | +0.10(+0.78%) |
Mar 27, 2012 | 12.66 | 12.80 | 12.54 | 12.79 | 114,856 | +0.18(+1.43%) |
Mar 26, 2012 | 12.65 | 12.71 | 12.59 | 12.61 | 168,444 | -0.01(-0.08%) |
Mar 23, 2012 | 12.66 | 12.70 | 12.57 | 12.62 | 180,929 | -0.06(-0.47%) |
Mar 22, 2012 | 12.67 | 12.75 | 12.60 | 12.68 | 137,082 | -0.05(-0.39%) |
Mar 21, 2012 | 12.69 | 12.76 | 12.62 | 12.73 | 142,934 | +0.05(+0.39%) |
Mar 20, 2012 | 12.46 | 12.68 | 12.46 | 12.68 | 167,244 | +0.14(+1.12%) |
Mar 19, 2012 | 12.40 | 12.68 | 12.34 | 12.54 | 196,129 | +0.10(+0.80%) |
Mar 16, 2012 | 12.61 | 12.65 | 12.34 | 12.44 | 465,417 | -0.23(-1.82%) |
Mar 15, 2012 | 13.08 | 13.08 | 12.62 | 12.67 | 420,237 | -0.35(-2.69%) |
Mar 14, 2012 | 13.37 | 13.37 | 13.01 | 13.02 | 265,792 | -0.33(-2.47%) |
Mar 13, 2012 | 13.44 | 13.44 | 13.34 | 13.35 | 141,115 | -0.06(-0.45%) |
Mar 12, 2012 | 13.32 | 13.41 | 13.32 | 13.41 | 99,475 | +0.07(+0.52%) |
Mar 09, 2012 | 13.33 | 13.39 | 13.27 | 13.34 | 89,222 | +0.06(+0.45%) |
Mar 08, 2012 | 13.34 | 13.41 | 13.20 | 13.28 | 177,780 | -0.08(-0.60%) |
Mar 07, 2012 | 13.42 | 13.42 | 13.33 | 13.36 | 99,279 | -0.04(-0.30%) |
Mar 06, 2012 | 13.38 | 13.42 | 13.33 | 13.40 | 141,294 | -0.02(-0.15%) |
Mar 05, 2012 | 13.30 | 13.42 | 13.28 | 13.42 | 139,796 | +0.16(+1.21%) |
Mar 02, 2012 | 13.41 | 13.42 | 13.26 | 13.26 | 250,336 | -0.13(-0.97%) |
Mar 01, 2012 | 13.28 | 13.39 | 13.25 | 13.39 | 147,543 | +0.15(+1.13%) |
Feb 29, 2012 | 13.30 | 13.31 | 13.23 | 13.24 | 115,128 | -0.03(-0.23%) |
Feb 28, 2012 | 13.18 | 13.27 | 13.18 | 13.27 | 98,290 | +0.06(+0.45%) |
Feb 27, 2012 | 13.15 | 13.25 | 13.15 | 13.21 | 121,533 | +0.04(+0.30%) |
Feb 24, 2012 | 13.13 | 13.17 | 13.10 | 13.17 | 152,452 | +0.07(+0.53%) |
Feb 23, 2012 | 13.01 | 13.11 | 13.01 | 13.10 | 180,785 | +0.04(+0.31%) |
Feb 22, 2012 | 13.05 | 13.10 | 13.01 | 13.06 | 135,028 | +0.01(+0.08%) |
Feb 21, 2012 | 12.99 | 13.12 | 12.99 | 13.05 | 178,754 | +0.02(+0.15%) |
Feb 17, 2012 | 12.95 | 13.07 | 12.91 | 13.03 | 159,933 | +0.00(+0.00%) |
Feb 16, 2012 | 13.17 | 13.22 | 13.02 | 13.03 | 287,290 | -0.18(-1.36%) |
Feb 15, 2012 | 13.24 | 13.31 | 13.15 | 13.21 | 235,297 | -0.02(-0.15%) |
Feb 14, 2012 | 13.41 | 13.41 | 13.20 | 13.23 | 224,166 | -0.19(-1.42%) |
Feb 13, 2012 | 13.35 | 13.42 | 13.30 | 13.42 | 172,538 | +0.12(+0.90%) |
Feb 10, 2012 | 13.30 | 13.31 | 13.24 | 13.30 | 74,845 | +0.03(+0.23%) |
Feb 09, 2012 | 13.28 | 13.33 | 13.21 | 13.27 | 161,019 | +0.00(+0.00%) |
Feb 08, 2012 | 13.33 | 13.36 | 13.21 | 13.27 | 177,884 | +0.00(+0.00%) |
Feb 07, 2012 | 13.29 | 13.29 | 13.15 | 13.27 | 141,299 | +0.06(+0.45%) |
Feb 06, 2012 | 13.16 | 13.21 | 13.13 | 13.21 | 133,419 | +0.02(+0.15%) |
Feb 03, 2012 | 13.35 | 13.35 | 13.18 | 13.19 | 132,124 | -0.11(-0.83%) |
Feb 02, 2012 | 13.38 | 13.38 | 13.24 | 13.30 | 139,589 | +0.00(+0.00%) |
Feb 01, 2012 | 13.44 | 13.44 | 13.24 | 13.30 | 158,388 | +0.01(+0.04%) |
Jan 31, 2012 | 13.32 | 13.41 | 13.25 | 13.29 | 245,121 | +0.06(+0.49%) |
Jan 30, 2012 | 13.22 | 13.31 | 13.19 | 13.23 | 143,195 | +0.03(+0.23%) |
Jan 27, 2012 | 13.15 | 13.21 | 13.07 | 13.20 | 206,572 | +0.16(+1.23%) |
Jan 26, 2012 | 13.06 | 13.16 | 13.00 | 13.04 | 199,897 | +0.04(+0.31%) |
Jan 25, 2012 | 12.98 | 13.02 | 12.93 | 13.00 | 165,604 | +0.07(+0.54%) |
Jan 24, 2012 | 12.99 | 12.99 | 12.88 | 12.93 | 159,591 | -0.01(-0.08%) |
Jan 23, 2012 | 12.92 | 12.95 | 12.88 | 12.94 | 152,459 | +0.05(+0.39%) |
Jan 20, 2012 | 12.89 | 12.90 | 12.82 | 12.89 | 163,784 | -0.03(-0.20%) |
Jan 19, 2012 | 12.94 | 12.97 | 12.89 | 12.92 | 286,545 | +0.04(+0.27%) |
Jan 18, 2012 | 12.87 | 12.96 | 12.83 | 12.88 | 163,741 | -0.01(-0.08%) |
Jan 17, 2012 | 12.94 | 12.94 | 12.89 | 12.89 | 132,750 | -0.04(-0.31%) |
Jan 13, 2012 | 12.80 | 12.93 | 12.80 | 12.93 | 244,111 | +0.15(+1.17%) |
Jan 12, 2012 | 12.76 | 12.84 | 12.76 | 12.78 | 136,422 | +0.06(+0.47%) |
Jan 11, 2012 | 12.66 | 12.72 | 12.63 | 12.72 | 126,859 | +0.06(+0.47%) |
Jan 10, 2012 | 12.71 | 12.75 | 12.66 | 12.66 | 215,755 | -0.04(-0.31%) |
Jan 09, 2012 | 12.63 | 12.75 | 12.63 | 12.70 | 152,531 | +0.06(+0.47%) |
Jan 06, 2012 | 12.57 | 12.65 | 12.57 | 12.64 | 235,198 | +0.08(+0.64%) |
Jan 05, 2012 | 12.55 | 12.63 | 12.54 | 12.56 | 173,953 | -0.01(-0.08%) |