Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.46 | 13.46 | 13.40 | 13.46 | 7,286 | +0.06(+0.45%) |
Mar 29, 2012 | 13.39 | 13.40 | 13.22 | 13.40 | 19,980 | +0.07(+0.53%) |
Mar 28, 2012 | 13.16 | 13.33 | 13.12 | 13.33 | 4,855 | +0.23(+1.76%) |
Mar 27, 2012 | 13.09 | 13.13 | 13.01 | 13.10 | 22,198 | -0.09(-0.68%) |
Mar 26, 2012 | 13.38 | 13.38 | 13.05 | 13.19 | 21,537 | -0.19(-1.42%) |
Mar 23, 2012 | 13.20 | 13.44 | 13.15 | 13.38 | 24,059 | +0.23(+1.75%) |
Mar 22, 2012 | 13.10 | 13.19 | 13.02 | 13.15 | 14,792 | +0.08(+0.61%) |
Mar 21, 2012 | 13.09 | 13.11 | 13.05 | 13.07 | 10,405 | -0.02(-0.15%) |
Mar 20, 2012 | 13.15 | 13.15 | 13.01 | 13.09 | 20,327 | +0.04(+0.31%) |
Mar 19, 2012 | 13.12 | 13.19 | 12.91 | 13.05 | 18,267 | +0.00(+0.00%) |
Mar 16, 2012 | 13.21 | 13.28 | 13.00 | 13.05 | 21,147 | -0.23(-1.73%) |
Mar 15, 2012 | 13.83 | 13.83 | 13.17 | 13.28 | 70,258 | -0.43(-3.14%) |
Mar 14, 2012 | 13.89 | 13.95 | 13.70 | 13.71 | 13,360 | -0.11(-0.80%) |
Mar 13, 2012 | 13.90 | 14.00 | 13.82 | 13.82 | 21,521 | +0.00(+0.00%) |
Mar 12, 2012 | 13.76 | 13.84 | 13.76 | 13.82 | 14,141 | +0.06(+0.44%) |
Mar 09, 2012 | 13.70 | 13.81 | 13.69 | 13.76 | 14,286 | +0.03(+0.22%) |
Mar 08, 2012 | 14.04 | 14.06 | 13.71 | 13.73 | 50,437 | -0.31(-2.21%) |
Mar 07, 2012 | 14.20 | 14.30 | 14.03 | 14.04 | 27,191 | -0.11(-0.78%) |
Mar 06, 2012 | 14.22 | 14.22 | 14.15 | 14.15 | 5,766 | +0.01(+0.07%) |
Mar 05, 2012 | 14.24 | 14.28 | 14.14 | 14.14 | 13,244 | -0.10(-0.70%) |
Mar 02, 2012 | 14.15 | 14.32 | 14.10 | 14.24 | 24,539 | +0.16(+1.14%) |
Mar 01, 2012 | 14.05 | 14.18 | 13.92 | 14.08 | 39,390 | +0.03(+0.21%) |
Feb 29, 2012 | 13.96 | 14.07 | 13.96 | 14.05 | 29,056 | +0.09(+0.64%) |
Feb 28, 2012 | 13.64 | 14.45 | 13.64 | 13.96 | 23,641 | +0.16(+1.16%) |
Feb 27, 2012 | 13.85 | 13.88 | 13.80 | 13.80 | 15,481 | -0.05(-0.36%) |
Feb 24, 2012 | 13.68 | 13.85 | 13.68 | 13.85 | 9,694 | +0.25(+1.84%) |
Feb 23, 2012 | 13.75 | 13.76 | 13.60 | 13.60 | 27,089 | -0.13(-0.95%) |
Feb 22, 2012 | 13.71 | 13.73 | 13.61 | 13.73 | 13,431 | +0.02(+0.15%) |
Feb 21, 2012 | 13.71 | 13.81 | 13.60 | 13.71 | 30,545 | +0.09(+0.66%) |
Feb 17, 2012 | 13.77 | 13.83 | 13.62 | 13.62 | 23,074 | -0.08(-0.58%) |
Feb 16, 2012 | 13.67 | 13.81 | 13.60 | 13.70 | 33,789 | -0.08(-0.58%) |
Feb 15, 2012 | 13.65 | 13.78 | 13.65 | 13.78 | 5,961 | +0.13(+0.95%) |
Feb 14, 2012 | 13.78 | 13.79 | 13.65 | 13.65 | 11,516 | -0.18(-1.30%) |
Feb 13, 2012 | 13.84 | 13.87 | 13.78 | 13.83 | 12,929 | -0.01(-0.07%) |
Feb 10, 2012 | 13.75 | 13.84 | 13.73 | 13.84 | 8,353 | +0.12(+0.87%) |
Feb 09, 2012 | 13.75 | 13.79 | 13.61 | 13.72 | 14,467 | -0.06(-0.44%) |
Feb 08, 2012 | 13.82 | 13.83 | 13.75 | 13.78 | 24,493 | -0.05(-0.36%) |
Feb 07, 2012 | 13.68 | 13.83 | 13.66 | 13.83 | 21,486 | +0.09(+0.66%) |
Feb 06, 2012 | 13.74 | 13.77 | 13.70 | 13.74 | 19,504 | -0.12(-0.87%) |
Feb 03, 2012 | 13.91 | 13.91 | 13.80 | 13.86 | 22,448 | +0.02(+0.14%) |
Feb 02, 2012 | 13.83 | 13.87 | 13.83 | 13.84 | 16,166 | +0.06(+0.44%) |
Feb 01, 2012 | 13.73 | 13.85 | 13.73 | 13.78 | 28,489 | +0.10(+0.73%) |
Jan 31, 2012 | 13.51 | 13.68 | 13.51 | 13.68 | 13,432 | +0.14(+1.01%) |
Jan 30, 2012 | 13.50 | 13.60 | 13.50 | 13.54 | 15,612 | +0.04(+0.32%) |
Jan 27, 2012 | 13.53 | 13.54 | 13.45 | 13.50 | 24,188 | +0.05(+0.37%) |
Jan 26, 2012 | 13.45 | 13.58 | 13.40 | 13.45 | 20,068 | +0.04(+0.32%) |
Jan 25, 2012 | 13.23 | 13.45 | 13.23 | 13.41 | 12,586 | +0.14(+1.04%) |
Jan 24, 2012 | 13.42 | 13.45 | 13.27 | 13.27 | 23,323 | -0.11(-0.82%) |
Jan 23, 2012 | 13.36 | 13.38 | 13.32 | 13.38 | 17,096 | +0.06(+0.45%) |
Jan 20, 2012 | 13.24 | 13.35 | 13.24 | 13.32 | 14,791 | -0.01(-0.07%) |
Jan 19, 2012 | 13.32 | 13.35 | 13.29 | 13.33 | 20,936 | -0.01(-0.08%) |
Jan 18, 2012 | 13.35 | 13.35 | 13.26 | 13.34 | 16,582 | +0.06(+0.45%) |
Jan 17, 2012 | 13.44 | 13.44 | 13.26 | 13.28 | 13,617 | +0.00(+0.00%) |
Jan 13, 2012 | 13.20 | 13.29 | 13.20 | 13.28 | 5,159 | +0.08(+0.62%) |
Jan 12, 2012 | 13.12 | 13.30 | 13.12 | 13.20 | 8,483 | +0.13(+0.99%) |
Jan 11, 2012 | 13.01 | 13.07 | 13.01 | 13.07 | 7,371 | +0.05(+0.38%) |
Jan 10, 2012 | 13.01 | 13.12 | 13.00 | 13.02 | 31,736 | +0.01(+0.08%) |
Jan 09, 2012 | 12.96 | 13.11 | 12.96 | 13.01 | 10,326 | +0.05(+0.39%) |
Jan 06, 2012 | 12.98 | 13.03 | 12.94 | 12.96 | 12,272 | +0.01(+0.08%) |
Jan 05, 2012 | 12.86 | 13.04 | 12.86 | 12.95 | 23,775 | +0.04(+0.31%) |