Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.22 | 11.58 | 11.22 | 11.36 | 160,716 | +0.13(+1.18%) |
Apr 27, 2012 | 11.43 | 11.48 | 11.17 | 11.22 | 201,641 | -0.30(-2.62%) |
Apr 26, 2012 | 11.58 | 11.72 | 11.30 | 11.53 | 194,550 | -0.07(-0.64%) |
Apr 25, 2012 | 11.66 | 11.72 | 11.50 | 11.60 | 115,090 | -0.07(-0.57%) |
Apr 24, 2012 | 11.67 | 11.76 | 11.53 | 11.67 | 168,482 | +0.05(+0.44%) |
Apr 23, 2012 | 11.58 | 11.64 | 11.25 | 11.61 | 202,028 | -0.09(-0.76%) |
Apr 20, 2012 | 11.90 | 11.97 | 11.57 | 11.70 | 336,116 | -0.17(-1.43%) |
Apr 19, 2012 | 11.12 | 12.00 | 10.97 | 11.87 | 555,153 | +0.74(+6.61%) |
Apr 18, 2012 | 10.89 | 11.47 | 10.62 | 11.14 | 868,775 | +0.06(+0.53%) |
Apr 17, 2012 | 12.51 | 12.51 | 11.02 | 11.08 | 881,653 | -1.19(-9.67%) |
Apr 16, 2012 | 12.68 | 12.76 | 12.23 | 12.26 | 406,727 | -0.35(-2.80%) |
Apr 13, 2012 | 13.04 | 13.06 | 12.53 | 12.62 | 204,746 | -0.49(-3.71%) |
Apr 12, 2012 | 13.25 | 13.61 | 13.04 | 13.10 | 276,110 | -0.24(-1.77%) |
Apr 11, 2012 | 12.88 | 13.34 | 12.81 | 13.34 | 241,304 | +0.68(+5.35%) |
Apr 10, 2012 | 12.72 | 12.74 | 12.34 | 12.66 | 273,531 | -0.11(-0.87%) |
Apr 09, 2012 | 13.01 | 13.14 | 12.53 | 12.77 | 167,366 | -0.23(-1.76%) |
Apr 05, 2012 | 13.12 | 13.25 | 12.95 | 13.00 | 113,479 | -0.20(-1.51%) |
Apr 04, 2012 | 13.71 | 13.73 | 13.15 | 13.20 | 206,640 | -0.72(-5.18%) |
Apr 03, 2012 | 14.10 | 14.18 | 13.81 | 13.92 | 167,958 | -0.15(-1.05%) |
Apr 02, 2012 | 14.41 | 14.53 | 14.02 | 14.07 | 172,727 | -0.38(-2.60%) |
Mar 30, 2012 | 14.59 | 14.69 | 14.35 | 14.44 | 166,516 | -0.01(-0.10%) |
Mar 29, 2012 | 14.71 | 14.74 | 14.36 | 14.46 | 195,662 | -0.29(-1.95%) |
Mar 28, 2012 | 14.42 | 14.75 | 14.15 | 14.74 | 264,881 | +0.26(+1.78%) |
Mar 27, 2012 | 14.66 | 14.79 | 14.21 | 14.49 | 449,474 | -0.18(-1.21%) |
Mar 26, 2012 | 16.01 | 16.15 | 14.59 | 14.66 | 305,597 | -1.10(-6.96%) |
Mar 23, 2012 | 15.52 | 15.77 | 15.38 | 15.76 | 206,768 | +0.38(+2.44%) |
Mar 22, 2012 | 15.49 | 15.49 | 15.10 | 15.38 | 292,473 | -0.25(-1.60%) |
Mar 21, 2012 | 15.31 | 15.67 | 15.08 | 15.63 | 351,901 | +0.43(+2.86%) |
Mar 20, 2012 | 15.57 | 15.59 | 15.02 | 15.20 | 421,331 | -0.55(-3.51%) |
Mar 19, 2012 | 15.43 | 15.82 | 15.25 | 15.75 | 353,067 | +0.32(+2.10%) |
Mar 16, 2012 | 15.23 | 15.63 | 15.21 | 15.43 | 296,047 | +0.26(+1.70%) |
Mar 15, 2012 | 14.86 | 15.20 | 14.73 | 15.17 | 114,407 | +0.43(+2.95%) |
Mar 14, 2012 | 14.46 | 14.96 | 14.46 | 14.74 | 236,654 | +0.27(+1.83%) |
Mar 13, 2012 | 14.13 | 14.51 | 14.11 | 14.47 | 125,429 | +0.42(+2.99%) |
Mar 12, 2012 | 14.23 | 14.44 | 13.99 | 14.05 | 186,490 | -0.34(-2.35%) |
Mar 09, 2012 | 14.52 | 14.60 | 14.29 | 14.39 | 224,864 | -0.13(-0.91%) |
Mar 08, 2012 | 14.93 | 14.93 | 14.44 | 14.52 | 132,049 | -0.14(-0.95%) |
Mar 07, 2012 | 14.46 | 14.70 | 14.46 | 14.66 | 106,546 | +0.24(+1.69%) |
Mar 06, 2012 | 14.36 | 14.46 | 14.33 | 14.42 | 314,602 | -0.29(-2.00%) |
Mar 05, 2012 | 15.10 | 15.10 | 14.48 | 14.71 | 327,089 | -0.34(-2.25%) |
Mar 02, 2012 | 15.12 | 15.22 | 15.04 | 15.05 | 256,558 | -0.06(-0.39%) |
Mar 01, 2012 | 15.27 | 15.38 | 14.87 | 15.11 | 523,459 | +0.26(+1.74%) |
Feb 29, 2012 | 15.39 | 15.58 | 14.81 | 14.85 | 264,746 | -0.59(-3.82%) |
Feb 28, 2012 | 15.27 | 15.77 | 15.11 | 15.44 | 211,800 | +0.16(+1.06%) |
Feb 27, 2012 | 15.75 | 15.75 | 15.27 | 15.28 | 236,821 | -0.60(-3.80%) |
Feb 24, 2012 | 16.75 | 16.91 | 15.77 | 15.89 | 232,622 | -0.88(-5.23%) |
Feb 23, 2012 | 17.00 | 17.00 | 16.68 | 16.76 | 113,264 | -0.16(-0.96%) |
Feb 22, 2012 | 17.03 | 17.10 | 16.79 | 16.92 | 139,706 | -0.14(-0.82%) |
Feb 21, 2012 | 16.84 | 17.23 | 16.79 | 17.06 | 204,158 | +0.31(+1.85%) |
Feb 17, 2012 | 16.23 | 16.78 | 15.96 | 16.75 | 413,712 | +0.59(+3.64%) |
Feb 16, 2012 | 16.34 | 16.50 | 15.82 | 16.17 | 812,520 | +0.47(+3.00%) |
Feb 15, 2012 | 15.91 | 16.08 | 15.47 | 15.69 | 370,245 | -0.03(-0.19%) |
Feb 14, 2012 | 16.24 | 16.29 | 15.65 | 15.72 | 229,792 | -0.52(-3.18%) |
Feb 13, 2012 | 15.98 | 16.31 | 15.94 | 16.24 | 408,424 | +0.58(+3.72%) |
Feb 10, 2012 | 15.97 | 15.97 | 15.52 | 15.66 | 368,608 | -0.53(-3.28%) |
Feb 09, 2012 | 16.42 | 16.51 | 16.05 | 16.19 | 218,549 | -0.02(-0.14%) |
Feb 08, 2012 | 16.75 | 17.00 | 16.09 | 16.21 | 369,501 | -0.53(-3.17%) |
Feb 07, 2012 | 17.68 | 17.70 | 16.68 | 16.74 | 410,780 | -0.99(-5.61%) |
Feb 06, 2012 | 18.14 | 18.18 | 17.71 | 17.73 | 160,468 | -0.49(-2.67%) |
Feb 03, 2012 | 18.47 | 18.49 | 18.14 | 18.22 | 178,025 | -0.04(-0.24%) |
Feb 02, 2012 | 18.35 | 18.40 | 18.15 | 18.26 | 170,838 | +0.01(+0.08%) |