Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.49 | 12.91 | 12.23 | 12.79 | 263,188 | +0.29(+2.32%) |
Apr 27, 2012 | 12.58 | 12.80 | 12.30 | 12.50 | 441,074 | +0.03(+0.24%) |
Apr 26, 2012 | 12.33 | 12.66 | 12.25 | 12.47 | 477,492 | +0.19(+1.55%) |
Apr 25, 2012 | 11.85 | 12.32 | 11.70 | 12.28 | 349,082 | +0.48(+4.07%) |
Apr 24, 2012 | 11.67 | 11.83 | 11.49 | 11.80 | 350,955 | +0.02(+0.17%) |
Apr 23, 2012 | 12.00 | 12.00 | 11.74 | 11.78 | 279,528 | -0.50(-4.07%) |
Apr 20, 2012 | 12.55 | 12.55 | 12.15 | 12.28 | 337,318 | -0.10(-0.81%) |
Apr 19, 2012 | 12.49 | 12.53 | 12.32 | 12.38 | 313,426 | +0.04(+0.32%) |
Apr 18, 2012 | 12.81 | 13.09 | 12.28 | 12.34 | 640,282 | -0.73(-5.59%) |
Apr 17, 2012 | 12.67 | 13.44 | 12.67 | 13.07 | 564,318 | +0.60(+4.81%) |
Apr 16, 2012 | 13.64 | 13.66 | 12.44 | 12.47 | 701,829 | -0.94(-7.01%) |
Apr 13, 2012 | 13.48 | 13.98 | 13.23 | 13.41 | 377,297 | -0.34(-2.47%) |
Apr 12, 2012 | 13.27 | 13.94 | 13.22 | 13.75 | 601,075 | +0.33(+2.46%) |
Apr 11, 2012 | 13.99 | 14.09 | 13.35 | 13.42 | 583,309 | -0.58(-4.14%) |
Apr 10, 2012 | 13.74 | 14.30 | 13.74 | 14.00 | 383,347 | +0.31(+2.26%) |
Apr 09, 2012 | 13.94 | 14.08 | 13.51 | 13.69 | 289,134 | +0.03(+0.22%) |
Apr 05, 2012 | 13.74 | 13.89 | 13.61 | 13.66 | 460,453 | -0.07(-0.51%) |
Apr 04, 2012 | 14.01 | 14.10 | 13.59 | 13.73 | 898,237 | -0.77(-5.31%) |
Apr 03, 2012 | 15.07 | 15.28 | 14.21 | 14.50 | 507,519 | -0.77(-5.04%) |
Apr 02, 2012 | 15.51 | 15.58 | 14.97 | 15.27 | 455,586 | -0.24(-1.55%) |
Mar 30, 2012 | 14.74 | 15.57 | 14.57 | 15.51 | 778,199 | +0.95(+6.52%) |
Mar 29, 2012 | 14.57 | 14.64 | 14.00 | 14.56 | 638,218 | +0.05(+0.34%) |
Mar 28, 2012 | 13.60 | 14.86 | 13.53 | 14.51 | 1,380,210 | +0.81(+5.91%) |
Mar 27, 2012 | 15.17 | 15.17 | 12.65 | 13.70 | 1,983,806 | -2.43(-15.07%) |
Mar 26, 2012 | 16.11 | 16.28 | 15.91 | 16.13 | 336,675 | +0.33(+2.09%) |
Mar 23, 2012 | 15.73 | 15.99 | 15.60 | 15.80 | 273,446 | +0.10(+0.64%) |
Mar 22, 2012 | 15.99 | 16.29 | 15.61 | 15.70 | 277,079 | -0.44(-2.73%) |
Mar 21, 2012 | 15.73 | 16.61 | 15.73 | 16.14 | 377,673 | +0.64(+4.13%) |
Mar 20, 2012 | 15.84 | 15.84 | 15.15 | 15.50 | 262,386 | -0.35(-2.21%) |
Mar 19, 2012 | 16.44 | 16.72 | 15.77 | 15.85 | 256,268 | -0.70(-4.23%) |
Mar 16, 2012 | 16.58 | 16.76 | 16.26 | 16.55 | 446,842 | -0.27(-1.61%) |
Mar 15, 2012 | 16.61 | 16.98 | 16.61 | 16.82 | 224,019 | +0.14(+0.84%) |
Mar 14, 2012 | 17.32 | 17.32 | 16.52 | 16.68 | 364,644 | -0.64(-3.70%) |
Mar 13, 2012 | 17.35 | 17.59 | 17.13 | 17.32 | 227,674 | -0.06(-0.35%) |
Mar 12, 2012 | 17.62 | 17.89 | 17.34 | 17.38 | 168,274 | -0.37(-2.08%) |
Mar 09, 2012 | 18.08 | 18.08 | 17.71 | 17.75 | 241,782 | -0.33(-1.83%) |
Mar 08, 2012 | 18.09 | 18.25 | 17.65 | 18.08 | 155,078 | +0.28(+1.57%) |
Mar 07, 2012 | 17.66 | 18.09 | 17.59 | 17.80 | 534,530 | +0.12(+0.68%) |
Mar 06, 2012 | 18.00 | 18.00 | 17.28 | 17.68 | 828,134 | -0.37(-2.05%) |
Mar 05, 2012 | 18.96 | 18.96 | 18.05 | 18.05 | 366,727 | -0.67(-3.58%) |
Mar 02, 2012 | 19.31 | 19.43 | 18.60 | 18.72 | 569,768 | -0.57(-2.95%) |
Mar 01, 2012 | 19.99 | 19.99 | 19.25 | 19.29 | 703,980 | -0.61(-3.07%) |
Feb 29, 2012 | 20.80 | 20.89 | 19.65 | 19.90 | 553,233 | -0.86(-4.14%) |
Feb 28, 2012 | 20.60 | 20.90 | 20.47 | 20.76 | 265,670 | +0.16(+0.78%) |
Feb 27, 2012 | 21.09 | 21.27 | 20.30 | 20.60 | 368,498 | -0.83(-3.87%) |
Feb 24, 2012 | 21.12 | 22.35 | 21.12 | 21.43 | 379,594 | -0.05(-0.23%) |
Feb 23, 2012 | 20.77 | 21.87 | 20.77 | 21.48 | 316,575 | +0.33(+1.56%) |
Feb 22, 2012 | 20.89 | 21.36 | 20.64 | 21.15 | 405,906 | +0.89(+4.39%) |
Feb 21, 2012 | 19.50 | 20.37 | 19.22 | 20.26 | 320,897 | +0.63(+3.21%) |
Feb 17, 2012 | 19.63 | 19.63 | 19.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2012 | 19.45 | 19.83 | 19.30 | 19.66 | 380,256 | +0.11(+0.56%) |
Feb 15, 2012 | 19.96 | 20.77 | 19.07 | 19.55 | 376,244 | -0.32(-1.61%) |
Feb 14, 2012 | 19.99 | 20.12 | 19.56 | 19.87 | 241,254 | -0.39(-1.92%) |
Feb 13, 2012 | 19.90 | 21.02 | 19.90 | 20.26 | 365,556 | +0.56(+2.84%) |
Feb 10, 2012 | 19.07 | 19.73 | 18.62 | 19.70 | 260,260 | +0.63(+3.30%) |
Feb 09, 2012 | 19.15 | 19.22 | 18.89 | 19.07 | 220,309 | +0.17(+0.90%) |
Feb 08, 2012 | 19.20 | 19.33 | 18.72 | 18.90 | 300,360 | -0.30(-1.56%) |
Feb 07, 2012 | 18.52 | 19.25 | 18.04 | 19.20 | 640,489 | +0.48(+2.56%) |
Feb 06, 2012 | 18.67 | 19.28 | 18.54 | 18.72 | 303,583 | +0.05(+0.27%) |
Feb 03, 2012 | 19.19 | 19.45 | 18.67 | 18.67 | 477,539 | -0.40(-2.10%) |
Feb 02, 2012 | 19.01 | 19.76 | 19.01 | 19.07 | 284,277 | -0.01(-0.05%) |