Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.65 | 12.65 | 11.86 | 11.90 | 99,613 | -0.63(-5.03%) |
Mar 29, 2012 | 13.04 | 13.17 | 12.52 | 12.53 | 70,384 | -0.59(-4.50%) |
Mar 28, 2012 | 13.20 | 13.32 | 13.00 | 13.12 | 62,843 | +0.00(+0.00%) |
Mar 27, 2012 | 13.64 | 13.64 | 13.07 | 13.12 | 59,356 | -0.45(-3.32%) |
Mar 26, 2012 | 13.22 | 13.66 | 13.10 | 13.57 | 43,778 | +0.53(+4.06%) |
Mar 23, 2012 | 12.83 | 13.05 | 12.83 | 13.04 | 28,522 | +0.23(+1.80%) |
Mar 22, 2012 | 13.26 | 13.35 | 12.71 | 12.81 | 56,282 | -0.52(-3.90%) |
Mar 21, 2012 | 13.41 | 13.50 | 13.26 | 13.33 | 36,625 | +0.01(+0.08%) |
Mar 20, 2012 | 13.32 | 13.80 | 13.29 | 13.32 | 53,753 | -0.48(-3.48%) |
Mar 19, 2012 | 14.00 | 14.00 | 13.80 | 13.80 | 72,213 | -0.15(-1.08%) |
Mar 16, 2012 | 14.00 | 14.37 | 13.93 | 13.95 | 140,971 | -0.03(-0.21%) |
Mar 15, 2012 | 14.03 | 14.03 | 13.74 | 13.98 | 48,430 | +0.01(+0.07%) |
Mar 14, 2012 | 14.00 | 14.05 | 13.76 | 13.97 | 34,785 | -0.03(-0.21%) |
Mar 13, 2012 | 14.00 | 14.05 | 13.87 | 14.00 | 45,366 | +0.05(+0.36%) |
Mar 12, 2012 | 13.86 | 14.04 | 13.85 | 13.95 | 28,712 | +0.22(+1.60%) |
Mar 09, 2012 | 13.92 | 14.04 | 13.46 | 13.73 | 73,018 | -0.23(-1.65%) |
Mar 08, 2012 | 13.97 | 14.26 | 13.78 | 13.96 | 41,045 | +0.07(+0.50%) |
Mar 07, 2012 | 14.00 | 14.00 | 13.54 | 13.89 | 52,687 | -0.06(-0.43%) |
Mar 06, 2012 | 13.77 | 14.25 | 13.30 | 13.95 | 113,450 | -0.89(-6.00%) |
Mar 05, 2012 | 15.07 | 15.22 | 14.80 | 14.84 | 58,831 | -0.27(-1.79%) |
Mar 02, 2012 | 15.32 | 15.75 | 15.00 | 15.11 | 49,907 | -0.19(-1.24%) |
Mar 01, 2012 | 15.38 | 15.52 | 15.17 | 15.30 | 41,634 | +0.03(+0.20%) |
Feb 29, 2012 | 15.59 | 15.76 | 15.12 | 15.27 | 75,892 | -0.26(-1.67%) |
Feb 28, 2012 | 14.96 | 15.74 | 14.88 | 15.53 | 59,645 | +0.52(+3.46%) |
Feb 27, 2012 | 14.54 | 15.02 | 14.49 | 15.01 | 27,314 | +0.41(+2.81%) |
Feb 24, 2012 | 14.59 | 14.72 | 14.48 | 14.60 | 18,894 | +0.05(+0.34%) |
Feb 23, 2012 | 14.37 | 14.60 | 14.22 | 14.55 | 18,683 | +0.16(+1.11%) |
Feb 22, 2012 | 14.33 | 14.56 | 14.33 | 14.39 | 17,468 | +0.09(+0.63%) |
Feb 21, 2012 | 14.52 | 14.59 | 14.28 | 14.30 | 31,163 | -0.25(-1.72%) |
Feb 17, 2012 | 14.34 | 14.59 | 14.25 | 14.55 | 103,131 | +0.21(+1.46%) |
Feb 16, 2012 | 14.09 | 14.38 | 14.04 | 14.34 | 60,913 | +0.29(+2.06%) |
Feb 15, 2012 | 14.42 | 14.45 | 13.98 | 14.05 | 41,081 | -0.35(-2.43%) |
Feb 14, 2012 | 14.58 | 14.58 | 14.23 | 14.40 | 26,281 | -0.21(-1.44%) |
Feb 13, 2012 | 14.71 | 14.99 | 14.49 | 14.61 | 44,457 | +0.01(+0.07%) |
Feb 10, 2012 | 14.85 | 14.93 | 14.60 | 14.60 | 23,781 | -0.40(-2.67%) |
Feb 09, 2012 | 15.58 | 15.58 | 14.94 | 15.00 | 42,706 | -0.59(-3.78%) |
Feb 08, 2012 | 15.30 | 15.60 | 15.30 | 15.59 | 16,870 | +0.28(+1.83%) |
Feb 07, 2012 | 15.39 | 15.41 | 15.16 | 15.31 | 31,839 | -0.05(-0.33%) |
Feb 06, 2012 | 15.66 | 15.66 | 15.20 | 15.36 | 47,450 | -0.33(-2.10%) |
Feb 03, 2012 | 15.49 | 15.89 | 15.40 | 15.69 | 64,357 | +0.45(+2.95%) |
Feb 02, 2012 | 15.03 | 15.38 | 14.71 | 15.24 | 46,090 | +0.25(+1.67%) |
Feb 01, 2012 | 14.55 | 15.04 | 14.52 | 14.99 | 54,886 | +0.54(+3.74%) |
Jan 31, 2012 | 14.39 | 14.70 | 13.95 | 14.45 | 61,830 | +0.19(+1.33%) |
Jan 30, 2012 | 13.52 | 14.33 | 13.47 | 14.26 | 109,697 | +0.64(+4.70%) |
Jan 27, 2012 | 13.63 | 13.65 | 13.40 | 13.62 | 87,808 | -0.05(-0.37%) |
Jan 26, 2012 | 13.75 | 13.82 | 13.65 | 13.67 | 68,744 | -0.03(-0.22%) |
Jan 25, 2012 | 13.65 | 13.92 | 13.65 | 13.70 | 42,390 | +0.05(+0.37%) |
Jan 24, 2012 | 13.50 | 13.77 | 13.50 | 13.65 | 54,825 | +0.13(+0.96%) |
Jan 23, 2012 | 13.37 | 13.57 | 13.19 | 13.52 | 56,819 | +0.12(+0.90%) |
Jan 20, 2012 | 13.51 | 13.66 | 13.30 | 13.40 | 61,418 | -0.11(-0.81%) |
Jan 19, 2012 | 13.52 | 13.63 | 13.41 | 13.51 | 33,147 | +0.13(+0.97%) |
Jan 18, 2012 | 12.89 | 13.58 | 12.88 | 13.38 | 58,795 | +0.49(+3.80%) |
Jan 17, 2012 | 12.97 | 13.05 | 12.83 | 12.89 | 88,235 | +0.06(+0.47%) |
Jan 13, 2012 | 12.77 | 12.85 | 12.71 | 12.83 | 128,283 | -0.10(-0.77%) |
Jan 12, 2012 | 12.99 | 13.00 | 12.74 | 12.93 | 69,139 | -0.01(-0.08%) |
Jan 11, 2012 | 12.83 | 13.04 | 12.50 | 12.94 | 67,036 | +0.00(+0.00%) |
Jan 10, 2012 | 13.05 | 13.09 | 12.85 | 12.94 | 51,156 | +0.04(+0.31%) |
Jan 09, 2012 | 13.08 | 13.40 | 12.86 | 12.90 | 42,436 | -0.11(-0.85%) |
Jan 06, 2012 | 12.93 | 13.30 | 12.93 | 13.01 | 64,945 | +0.13(+1.01%) |
Jan 05, 2012 | 12.57 | 12.98 | 12.41 | 12.88 | 99,087 | +0.27(+2.14%) |