Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.82 | 14.27 | 13.81 | 14.14 | 6,816 | +0.09(+0.65%) |
Mar 29, 2012 | 14.21 | 14.21 | 13.82 | 14.05 | 2,385 | -0.26(-1.79%) |
Mar 28, 2012 | 14.45 | 14.45 | 14.30 | 14.31 | 4,868 | -0.24(-1.67%) |
Mar 27, 2012 | 14.33 | 14.55 | 14.22 | 14.55 | 5,600 | +0.17(+1.19%) |
Mar 26, 2012 | 14.05 | 14.39 | 13.71 | 14.38 | 6,356 | +0.05(+0.32%) |
Mar 23, 2012 | 14.39 | 14.40 | 14.33 | 14.33 | 3,955 | -0.06(-0.41%) |
Mar 22, 2012 | 14.39 | 14.62 | 14.06 | 14.39 | 9,603 | -0.16(-1.08%) |
Mar 21, 2012 | 13.92 | 14.55 | 13.92 | 14.55 | 6,677 | +0.64(+4.58%) |
Mar 20, 2012 | 13.89 | 13.93 | 13.74 | 13.91 | 13,771 | +0.18(+1.34%) |
Mar 19, 2012 | 13.65 | 13.80 | 13.65 | 13.73 | 3,406 | +0.03(+0.19%) |
Mar 16, 2012 | 13.70 | 13.80 | 13.64 | 13.70 | 11,682 | +0.07(+0.48%) |
Mar 15, 2012 | 13.64 | 13.64 | 13.64 | 13.64 | 483 | +0.03(+0.19%) |
Mar 14, 2012 | 13.62 | 13.73 | 13.47 | 13.61 | 4,138 | -0.03(-0.19%) |
Mar 13, 2012 | 13.66 | 13.67 | 13.49 | 13.64 | 7,009 | -0.03(-0.24%) |
Mar 12, 2012 | 13.62 | 13.70 | 13.62 | 13.67 | 1,369 | +0.05(+0.34%) |
Mar 09, 2012 | 13.63 | 13.63 | 13.47 | 13.62 | 6,986 | +0.11(+0.78%) |
Mar 08, 2012 | 13.47 | 13.65 | 13.47 | 13.52 | 1,608 | +0.03(+0.24%) |
Mar 07, 2012 | 13.32 | 13.53 | 13.22 | 13.49 | 5,991 | +0.30(+2.24%) |
Mar 06, 2012 | 13.51 | 13.59 | 13.14 | 13.19 | 6,280 | -0.38(-2.81%) |
Mar 05, 2012 | 13.38 | 13.64 | 13.38 | 13.57 | 4,887 | +0.18(+1.37%) |
Mar 02, 2012 | 13.35 | 13.39 | 13.21 | 13.39 | 5,862 | +0.20(+1.48%) |
Mar 01, 2012 | 13.04 | 13.25 | 13.04 | 13.19 | 12,772 | +0.13(+1.00%) |
Feb 29, 2012 | 13.07 | 13.11 | 13.02 | 13.06 | 10,610 | -0.06(-0.45%) |
Feb 28, 2012 | 13.06 | 13.13 | 13.03 | 13.12 | 54,072 | -0.01(-0.05%) |
Feb 27, 2012 | 13.03 | 13.13 | 13.03 | 13.13 | 9,361 | +0.07(+0.50%) |
Feb 24, 2012 | 13.02 | 13.06 | 13.02 | 13.06 | 1,684 | +0.03(+0.25%) |
Feb 23, 2012 | 13.05 | 13.06 | 12.99 | 13.03 | 4,683 | -0.03(-0.25%) |
Feb 22, 2012 | 12.94 | 13.08 | 12.90 | 13.06 | 56,754 | +0.06(+0.45%) |
Feb 21, 2012 | 13.04 | 13.08 | 12.94 | 13.00 | 55,828 | -0.07(-0.55%) |
Feb 17, 2012 | 13.06 | 13.13 | 13.00 | 13.08 | 29,845 | +0.02(+0.15%) |
Feb 16, 2012 | 13.02 | 13.11 | 13.01 | 13.06 | 8,843 | -0.03(-0.20%) |
Feb 15, 2012 | 12.92 | 13.08 | 12.92 | 13.08 | 8,970 | +0.02(+0.15%) |
Feb 14, 2012 | 12.98 | 13.07 | 12.98 | 13.06 | 6,057 | +0.01(+0.05%) |
Feb 13, 2012 | 13.13 | 13.21 | 13.06 | 13.06 | 6,164 | +0.01(+0.05%) |
Feb 10, 2012 | 13.06 | 13.06 | 12.90 | 13.05 | 11,007 | -0.01(-0.10%) |
Feb 09, 2012 | 13.12 | 13.12 | 13.04 | 13.06 | 9,074 | +0.06(+0.43%) |
Feb 08, 2012 | 13.10 | 13.10 | 12.93 | 13.01 | 2,158 | -0.10(-0.77%) |
Feb 07, 2012 | 13.11 | 13.11 | 13.11 | 13.11 | 457 | +0.11(+0.85%) |
Feb 06, 2012 | 13.10 | 13.11 | 13.00 | 13.00 | 2,607 | -0.05(-0.35%) |
Feb 03, 2012 | 13.10 | 13.10 | 13.02 | 13.04 | 4,838 | -0.07(-0.50%) |
Feb 02, 2012 | 12.94 | 13.12 | 12.94 | 13.11 | 8,329 | +0.11(+0.84%) |
Feb 01, 2012 | 13.10 | 13.10 | 13.00 | 13.00 | 4,815 | -0.12(-0.94%) |
Jan 31, 2012 | 13.16 | 13.16 | 12.93 | 13.12 | 14,400 | +0.06(+0.45%) |
Jan 30, 2012 | 12.93 | 13.06 | 12.89 | 13.06 | 5,960 | +0.01(+0.05%) |
Jan 27, 2012 | 12.93 | 13.06 | 12.93 | 13.06 | 11,864 | +0.10(+0.81%) |
Jan 26, 2012 | 12.86 | 12.97 | 12.83 | 12.95 | 23,269 | +0.02(+0.15%) |
Jan 25, 2012 | 12.46 | 12.93 | 12.46 | 12.93 | 36,986 | +0.43(+3.45%) |
Jan 24, 2012 | 12.31 | 12.50 | 11.92 | 12.50 | 7,441 | +0.25(+2.08%) |
Jan 23, 2012 | 12.20 | 12.45 | 11.92 | 12.25 | 7,684 | -0.01(-0.11%) |
Jan 20, 2012 | 12.49 | 12.49 | 11.95 | 12.26 | 1,226 | -0.15(-1.21%) |
Jan 19, 2012 | 12.34 | 12.61 | 12.10 | 12.41 | 2,602 | +0.05(+0.42%) |
Jan 18, 2012 | 12.25 | 12.36 | 12.25 | 12.36 | 947 | +0.10(+0.85%) |
Jan 17, 2012 | 11.95 | 12.25 | 11.95 | 12.25 | 7,433 | +0.39(+3.25%) |
Jan 13, 2012 | 11.63 | 12.02 | 11.63 | 11.87 | 7,961 | -0.06(-0.49%) |
Jan 12, 2012 | 12.41 | 12.41 | 11.80 | 11.93 | 9,806 | -0.49(-3.95%) |
Jan 11, 2012 | 12.42 | 12.44 | 12.10 | 12.42 | 1,883 | -0.06(-0.47%) |
Jan 10, 2012 | 12.05 | 12.62 | 11.71 | 12.47 | 7,598 | +0.48(+3.97%) |
Jan 09, 2012 | 11.81 | 12.05 | 11.57 | 12.00 | 5,343 | +0.14(+1.21%) |
Jan 06, 2012 | 11.97 | 12.00 | 11.77 | 11.85 | 4,306 | -0.07(-0.55%) |
Jan 05, 2012 | 11.62 | 11.99 | 11.62 | 11.92 | 9,033 | +0.24(+2.07%) |