Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.45 | 13.73 | 13.17 | 13.71 | 644,408 | +0.39(+2.89%) |
Apr 27, 2012 | 13.26 | 13.84 | 13.08 | 13.33 | 1,186,021 | +0.17(+1.29%) |
Apr 26, 2012 | 12.49 | 13.26 | 12.34 | 13.16 | 1,247,454 | +0.64(+5.11%) |
Apr 25, 2012 | 13.05 | 13.25 | 12.35 | 12.52 | 1,803,552 | -0.32(-2.49%) |
Apr 24, 2012 | 13.34 | 13.46 | 12.53 | 12.84 | 1,752,085 | -0.34(-2.57%) |
Apr 23, 2012 | 13.68 | 13.73 | 12.79 | 13.18 | 2,681,087 | -0.55(-3.98%) |
Apr 20, 2012 | 14.28 | 14.33 | 13.31 | 13.72 | 5,878,958 | +0.16(+1.18%) |
Apr 19, 2012 | 12.00 | 14.07 | 11.74 | 13.56 | 6,102,198 | +1.22(+9.91%) |
Apr 18, 2012 | 15.96 | 16.41 | 12.25 | 12.34 | 9,074,919 | -6.00(-32.72%) |
Apr 17, 2012 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.00(+0.00%) |
Apr 16, 2012 | 21.66 | 22.09 | 16.38 | 18.34 | 6,744,465 | -2.30(-11.16%) |
Apr 13, 2012 | 21.55 | 21.61 | 20.37 | 20.65 | 1,605,797 | -0.92(-4.27%) |
Apr 12, 2012 | 19.75 | 22.62 | 19.75 | 21.57 | 3,934,377 | +1.71(+8.62%) |
Apr 11, 2012 | 20.50 | 21.57 | 19.48 | 19.86 | 3,334,057 | -1.04(-5.00%) |
Apr 10, 2012 | 22.23 | 22.72 | 20.83 | 20.90 | 1,796,364 | -0.43(-2.03%) |
Apr 09, 2012 | 20.79 | 21.48 | 20.41 | 21.33 | 821,495 | +0.15(+0.71%) |
Apr 05, 2012 | 21.48 | 21.79 | 20.98 | 21.18 | 1,145,109 | -0.49(-2.26%) |
Apr 04, 2012 | 21.76 | 21.94 | 21.32 | 21.67 | 1,413,891 | -0.10(-0.47%) |
Apr 03, 2012 | 22.43 | 22.94 | 21.27 | 21.78 | 3,839,084 | -0.81(-3.58%) |
Apr 02, 2012 | 25.81 | 25.82 | 22.36 | 22.59 | 5,028,837 | -4.14(-15.49%) |
Mar 30, 2012 | 27.18 | 27.19 | 25.97 | 26.72 | 1,097,832 | -0.18(-0.66%) |
Mar 29, 2012 | 25.25 | 27.79 | 24.91 | 26.90 | 3,806,854 | +1.36(+5.34%) |
Mar 28, 2012 | 25.62 | 25.98 | 25.35 | 25.54 | 1,093,501 | -0.18(-0.69%) |
Mar 27, 2012 | 26.18 | 26.19 | 25.58 | 25.72 | 736,332 | -0.36(-1.37%) |
Mar 26, 2012 | 27.30 | 27.38 | 25.99 | 26.08 | 761,387 | -0.86(-3.18%) |
Mar 23, 2012 | 26.57 | 27.15 | 26.55 | 26.93 | 718,675 | +0.40(+1.49%) |
Mar 22, 2012 | 27.54 | 27.74 | 26.35 | 26.54 | 791,744 | -1.42(-5.08%) |
Mar 21, 2012 | 28.24 | 28.95 | 26.67 | 27.96 | 4,673,173 | +2.14(+8.31%) |
Mar 20, 2012 | 25.59 | 25.95 | 25.59 | 25.81 | 1,878,303 | +0.08(+0.33%) |
Mar 19, 2012 | 25.40 | 25.91 | 25.34 | 25.73 | 961,867 | -0.38(-1.44%) |
Mar 16, 2012 | 26.68 | 26.68 | 25.92 | 26.10 | 764,149 | -0.21(-0.79%) |
Mar 15, 2012 | 24.82 | 26.84 | 24.42 | 26.31 | 2,830,579 | +1.14(+4.52%) |
Mar 14, 2012 | 25.09 | 25.40 | 24.94 | 25.17 | 1,413,281 | +0.10(+0.41%) |
Mar 13, 2012 | 24.63 | 25.08 | 24.29 | 25.07 | 773,402 | +0.41(+1.68%) |
Mar 12, 2012 | 25.61 | 25.61 | 24.51 | 24.66 | 1,120,879 | -0.97(-3.78%) |
Mar 09, 2012 | 27.03 | 27.03 | 25.38 | 25.62 | 1,402,011 | -1.21(-4.52%) |
Mar 08, 2012 | 26.02 | 27.03 | 25.66 | 26.84 | 1,459,359 | +0.93(+3.59%) |
Mar 07, 2012 | 25.31 | 26.05 | 25.29 | 25.91 | 404,394 | +0.50(+1.96%) |
Mar 06, 2012 | 25.10 | 25.87 | 25.10 | 25.41 | 876,298 | -0.08(-0.30%) |
Mar 05, 2012 | 27.08 | 27.27 | 25.04 | 25.48 | 1,237,459 | -1.57(-5.81%) |
Mar 02, 2012 | 28.13 | 28.45 | 26.81 | 27.05 | 2,274,009 | -0.69(-2.48%) |
Mar 01, 2012 | 26.62 | 28.76 | 25.42 | 27.74 | 6,021,901 | +3.07(+12.43%) |
Feb 29, 2012 | 28.16 | 28.22 | 23.52 | 24.67 | 8,671,805 | -4.11(-14.28%) |
Feb 28, 2012 | 29.69 | 29.85 | 28.53 | 28.78 | 1,364,242 | -0.52(-1.77%) |
Feb 27, 2012 | 31.04 | 31.26 | 29.30 | 29.30 | 1,755,508 | -1.74(-5.61%) |
Feb 24, 2012 | 31.85 | 32.45 | 30.91 | 31.04 | 1,121,033 | -0.61(-1.93%) |
Feb 23, 2012 | 31.69 | 31.79 | 31.22 | 31.65 | 692,895 | +0.08(+0.27%) |
Feb 22, 2012 | 31.37 | 31.63 | 31.14 | 31.57 | 555,409 | +0.08(+0.24%) |
Feb 21, 2012 | 31.23 | 31.97 | 31.23 | 31.49 | 889,047 | +0.42(+1.36%) |
Feb 17, 2012 | 30.59 | 31.07 | 30.18 | 31.07 | 876,572 | +0.82(+2.71%) |
Feb 16, 2012 | 30.10 | 30.50 | 29.83 | 30.25 | 1,071,703 | +0.25(+0.85%) |
Feb 15, 2012 | 30.46 | 30.48 | 29.69 | 30.00 | 1,259,691 | -0.82(-2.66%) |
Feb 14, 2012 | 31.58 | 31.61 | 29.37 | 30.82 | 2,633,313 | -0.87(-2.76%) |
Feb 13, 2012 | 32.60 | 33.26 | 31.69 | 31.69 | 1,644,646 | -0.59(-1.84%) |
Feb 10, 2012 | 32.33 | 32.41 | 31.51 | 32.28 | 1,104,101 | -0.51(-1.55%) |
Feb 09, 2012 | 33.72 | 33.85 | 32.27 | 32.79 | 1,659,275 | -0.98(-2.90%) |
Feb 08, 2012 | 30.68 | 34.15 | 30.05 | 33.77 | 8,109,538 | +3.24(+10.60%) |
Feb 07, 2012 | 30.57 | 30.81 | 30.29 | 30.53 | 865,548 | -0.05(-0.15%) |
Feb 06, 2012 | 30.48 | 31.38 | 30.20 | 30.58 | 1,241,504 | +0.29(+0.96%) |
Feb 03, 2012 | 33.20 | 33.54 | 30.01 | 30.29 | 3,820,451 | -2.89(-8.70%) |
Feb 02, 2012 | 32.49 | 33.18 | 31.35 | 33.18 | 1,535,289 | +0.65(+2.00%) |