Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.79 | 13.83 | 13.04 | 13.23 | 659,690 | -0.61(-4.38%) |
Apr 27, 2012 | 13.82 | 13.96 | 13.51 | 13.84 | 792,947 | +0.18(+1.29%) |
Apr 26, 2012 | 13.38 | 13.77 | 13.32 | 13.66 | 599,235 | +0.22(+1.66%) |
Apr 25, 2012 | 13.41 | 13.48 | 12.97 | 13.44 | 824,121 | +0.48(+3.73%) |
Apr 24, 2012 | 12.79 | 13.10 | 12.59 | 12.96 | 1,156,549 | +0.21(+1.69%) |
Apr 23, 2012 | 13.47 | 13.49 | 12.72 | 12.74 | 1,954,899 | -1.03(-7.47%) |
Apr 20, 2012 | 13.65 | 14.15 | 13.56 | 13.77 | 728,478 | +0.40(+2.98%) |
Apr 19, 2012 | 14.22 | 14.22 | 13.28 | 13.37 | 741,649 | -0.77(-5.43%) |
Apr 18, 2012 | 14.02 | 14.29 | 13.80 | 14.14 | 549,367 | +0.03(+0.22%) |
Apr 17, 2012 | 14.29 | 14.44 | 14.10 | 14.11 | 569,472 | +0.02(+0.11%) |
Apr 16, 2012 | 14.00 | 14.42 | 13.88 | 14.09 | 795,055 | +0.42(+3.09%) |
Apr 13, 2012 | 13.96 | 13.96 | 13.59 | 13.67 | 639,198 | -0.41(-2.89%) |
Apr 12, 2012 | 13.49 | 14.38 | 13.33 | 14.08 | 1,204,623 | +0.77(+5.76%) |
Apr 11, 2012 | 13.49 | 13.77 | 13.21 | 13.31 | 996,351 | +0.28(+2.12%) |
Apr 10, 2012 | 13.89 | 14.03 | 12.58 | 13.04 | 2,121,541 | -1.11(-7.86%) |
Apr 09, 2012 | 15.84 | 16.29 | 13.89 | 14.15 | 3,043,194 | -0.97(-6.40%) |
Apr 05, 2012 | 14.91 | 15.21 | 14.91 | 15.11 | 531,021 | +0.05(+0.36%) |
Apr 04, 2012 | 15.12 | 15.23 | 14.86 | 15.06 | 565,809 | -0.35(-2.24%) |
Apr 03, 2012 | 15.57 | 15.74 | 15.36 | 15.41 | 512,501 | -0.18(-1.13%) |
Apr 02, 2012 | 15.03 | 15.77 | 14.88 | 15.58 | 546,834 | +0.40(+2.63%) |
Mar 30, 2012 | 15.44 | 15.44 | 15.08 | 15.18 | 452,856 | -0.09(-0.60%) |
Mar 29, 2012 | 15.28 | 15.37 | 15.07 | 15.28 | 408,682 | -0.17(-1.09%) |
Mar 28, 2012 | 15.93 | 16.10 | 15.11 | 15.44 | 776,304 | -0.55(-3.45%) |
Mar 27, 2012 | 16.25 | 16.34 | 15.77 | 16.00 | 712,613 | -0.22(-1.37%) |
Mar 26, 2012 | 16.76 | 16.88 | 16.21 | 16.22 | 623,549 | -0.35(-2.13%) |
Mar 23, 2012 | 15.75 | 16.66 | 15.39 | 16.57 | 767,052 | +0.41(+2.52%) |
Mar 22, 2012 | 16.73 | 16.86 | 16.07 | 16.17 | 457,298 | -0.84(-4.92%) |
Mar 21, 2012 | 17.09 | 17.14 | 16.63 | 17.00 | 779,036 | +0.02(+0.14%) |
Mar 20, 2012 | 17.02 | 17.15 | 16.75 | 16.98 | 320,823 | -0.28(-1.60%) |
Mar 19, 2012 | 17.24 | 17.57 | 17.00 | 17.25 | 355,158 | +0.02(+0.09%) |
Mar 16, 2012 | 17.12 | 17.59 | 17.09 | 17.24 | 528,537 | +0.25(+1.44%) |
Mar 15, 2012 | 16.73 | 17.22 | 16.62 | 16.99 | 998,363 | +0.29(+1.75%) |
Mar 14, 2012 | 17.24 | 17.30 | 16.40 | 16.70 | 781,538 | -0.52(-3.03%) |
Mar 13, 2012 | 17.24 | 17.51 | 16.97 | 17.22 | 868,877 | +0.15(+0.85%) |
Mar 12, 2012 | 18.24 | 18.24 | 17.05 | 17.08 | 494,961 | -1.07(-5.88%) |
Mar 09, 2012 | 17.34 | 18.26 | 17.31 | 18.14 | 565,813 | +0.89(+5.16%) |
Mar 08, 2012 | 17.38 | 17.56 | 17.11 | 17.25 | 945,234 | +0.16(+0.94%) |
Mar 07, 2012 | 16.88 | 17.63 | 16.80 | 17.09 | 780,974 | +0.22(+1.32%) |
Mar 06, 2012 | 18.15 | 18.21 | 16.70 | 16.87 | 871,629 | -1.59(-8.60%) |
Mar 05, 2012 | 18.87 | 18.97 | 18.34 | 18.46 | 349,277 | -0.58(-3.02%) |
Mar 02, 2012 | 19.49 | 19.75 | 18.60 | 19.03 | 440,920 | -0.44(-2.28%) |
Mar 01, 2012 | 19.49 | 19.98 | 19.32 | 19.48 | 498,552 | +0.08(+0.43%) |
Feb 29, 2012 | 19.75 | 20.02 | 19.39 | 19.40 | 753,907 | -0.31(-1.60%) |
Feb 28, 2012 | 19.46 | 20.16 | 19.30 | 19.71 | 840,200 | +0.27(+1.38%) |
Feb 27, 2012 | 18.43 | 19.57 | 18.15 | 19.44 | 579,031 | +0.77(+4.15%) |
Feb 24, 2012 | 19.00 | 19.20 | 18.57 | 18.67 | 396,692 | -0.31(-1.62%) |
Feb 23, 2012 | 18.89 | 19.01 | 18.28 | 18.97 | 443,470 | +0.05(+0.28%) |
Feb 22, 2012 | 18.83 | 19.00 | 18.34 | 18.92 | 669,909 | +0.05(+0.28%) |
Feb 21, 2012 | 19.09 | 19.17 | 18.68 | 18.87 | 570,427 | -0.14(-0.73%) |
Feb 17, 2012 | 18.53 | 19.20 | 18.42 | 19.00 | 590,926 | +0.69(+3.77%) |
Feb 16, 2012 | 17.70 | 18.36 | 17.61 | 18.31 | 725,523 | +0.69(+3.92%) |
Feb 15, 2012 | 18.44 | 18.49 | 17.57 | 17.62 | 580,973 | -0.72(-3.93%) |
Feb 14, 2012 | 18.59 | 18.70 | 18.11 | 18.34 | 500,180 | -0.43(-2.29%) |
Feb 13, 2012 | 18.77 | 18.87 | 18.46 | 18.77 | 492,980 | +0.38(+2.04%) |
Feb 10, 2012 | 18.80 | 18.97 | 18.36 | 18.40 | 469,847 | -0.65(-3.42%) |
Feb 09, 2012 | 19.88 | 19.88 | 19.00 | 19.05 | 514,311 | -0.73(-3.69%) |
Feb 08, 2012 | 19.69 | 20.02 | 19.30 | 19.78 | 747,371 | +0.18(+0.94%) |
Feb 07, 2012 | 19.13 | 19.73 | 18.81 | 19.59 | 790,504 | +0.56(+2.94%) |
Feb 06, 2012 | 19.13 | 19.33 | 18.44 | 19.03 | 1,046,580 | -0.30(-1.55%) |
Feb 03, 2012 | 18.47 | 19.63 | 18.37 | 19.33 | 1,187,393 | +1.34(+7.46%) |
Feb 02, 2012 | 17.22 | 18.06 | 17.17 | 17.99 | 1,013,211 | +0.89(+5.20%) |