Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.13 | 13.38 | 12.72 | 12.77 | 1,414,979 | -0.26(-2.01%) |
Apr 27, 2012 | 14.47 | 14.52 | 12.68 | 13.03 | 7,509,220 | -2.54(-16.29%) |
Apr 26, 2012 | 15.75 | 16.03 | 15.56 | 15.57 | 1,515,116 | +0.13(+0.87%) |
Apr 25, 2012 | 15.26 | 15.60 | 15.16 | 15.43 | 699,330 | +0.51(+3.42%) |
Apr 24, 2012 | 15.69 | 15.88 | 14.80 | 14.92 | 1,137,468 | -0.82(-5.20%) |
Apr 23, 2012 | 15.79 | 15.81 | 15.38 | 15.74 | 641,956 | -0.12(-0.76%) |
Apr 20, 2012 | 16.21 | 16.41 | 15.51 | 15.86 | 910,116 | -0.71(-4.30%) |
Apr 19, 2012 | 15.67 | 16.66 | 15.57 | 16.57 | 3,019,400 | +1.60(+10.67%) |
Apr 18, 2012 | 14.59 | 15.11 | 14.52 | 14.98 | 631,738 | +0.42(+2.89%) |
Apr 17, 2012 | 14.28 | 14.68 | 14.04 | 14.56 | 434,871 | +0.35(+2.43%) |
Apr 16, 2012 | 14.53 | 14.70 | 14.14 | 14.21 | 336,867 | -0.26(-1.81%) |
Apr 13, 2012 | 14.34 | 14.63 | 14.26 | 14.47 | 167,821 | -0.03(-0.21%) |
Apr 12, 2012 | 13.78 | 14.86 | 13.78 | 14.50 | 640,557 | +0.62(+4.43%) |
Apr 11, 2012 | 13.82 | 14.32 | 13.82 | 13.89 | 357,684 | +0.26(+1.87%) |
Apr 10, 2012 | 14.09 | 14.41 | 13.52 | 13.63 | 559,529 | -0.41(-2.89%) |
Apr 09, 2012 | 13.93 | 14.24 | 13.83 | 14.04 | 384,613 | -0.38(-2.60%) |
Apr 05, 2012 | 14.03 | 14.50 | 13.89 | 14.41 | 419,502 | +0.37(+2.62%) |
Apr 04, 2012 | 13.96 | 14.23 | 13.73 | 14.05 | 842,837 | -0.47(-3.26%) |
Apr 03, 2012 | 14.79 | 14.86 | 14.48 | 14.52 | 503,989 | -0.17(-1.17%) |
Apr 02, 2012 | 14.73 | 14.92 | 14.48 | 14.69 | 631,894 | +0.16(+1.08%) |
Mar 30, 2012 | 15.06 | 15.06 | 14.35 | 14.53 | 752,378 | -0.56(-3.68%) |
Mar 29, 2012 | 15.35 | 15.41 | 14.69 | 15.09 | 724,842 | -0.48(-3.08%) |
Mar 28, 2012 | 15.55 | 15.60 | 15.16 | 15.57 | 873,703 | +0.01(+0.10%) |
Mar 27, 2012 | 15.76 | 15.90 | 15.28 | 15.55 | 1,023,293 | -0.23(-1.47%) |
Mar 26, 2012 | 16.13 | 16.13 | 15.75 | 15.79 | 876,630 | -0.23(-1.41%) |
Mar 23, 2012 | 15.53 | 16.06 | 15.52 | 16.01 | 612,796 | +0.54(+3.49%) |
Mar 22, 2012 | 15.66 | 15.67 | 15.39 | 15.47 | 503,983 | -0.34(-2.14%) |
Mar 21, 2012 | 16.13 | 16.13 | 15.45 | 15.81 | 1,062,181 | -0.05(-0.28%) |
Mar 20, 2012 | 15.07 | 15.95 | 14.68 | 15.85 | 1,500,341 | +0.92(+6.18%) |
Mar 19, 2012 | 15.01 | 15.28 | 14.63 | 14.93 | 1,238,773 | +0.00(+0.00%) |
Mar 16, 2012 | 14.93 | 15.04 | 14.62 | 14.93 | 1,047,715 | +0.06(+0.40%) |
Mar 15, 2012 | 14.40 | 14.90 | 14.24 | 14.87 | 1,521,012 | +0.56(+3.88%) |
Mar 14, 2012 | 13.94 | 14.32 | 13.91 | 14.32 | 1,348,731 | +0.51(+3.70%) |
Mar 13, 2012 | 13.47 | 13.81 | 13.34 | 13.81 | 411,606 | +0.36(+2.68%) |
Mar 12, 2012 | 13.65 | 13.82 | 13.39 | 13.44 | 360,314 | -0.38(-2.71%) |
Mar 09, 2012 | 13.38 | 13.87 | 13.38 | 13.82 | 471,758 | +0.32(+2.39%) |
Mar 08, 2012 | 13.50 | 13.62 | 13.35 | 13.50 | 481,667 | -0.02(-0.11%) |
Mar 07, 2012 | 13.51 | 13.75 | 13.29 | 13.51 | 644,511 | +0.23(+1.75%) |
Mar 06, 2012 | 12.66 | 13.30 | 12.49 | 13.28 | 980,598 | +0.41(+3.15%) |
Mar 05, 2012 | 13.43 | 13.68 | 12.79 | 12.87 | 1,519,425 | -0.66(-4.88%) |
Mar 02, 2012 | 13.44 | 14.14 | 13.44 | 13.54 | 802,424 | -0.08(-0.61%) |
Mar 01, 2012 | 13.51 | 13.65 | 13.05 | 13.62 | 1,399,870 | +0.26(+1.97%) |
Feb 29, 2012 | 13.78 | 14.01 | 13.34 | 13.35 | 1,016,349 | -0.44(-3.21%) |
Feb 28, 2012 | 14.20 | 14.40 | 13.72 | 13.80 | 800,503 | -0.31(-2.18%) |
Feb 27, 2012 | 14.02 | 14.22 | 13.59 | 14.11 | 835,254 | +0.35(+2.56%) |
Feb 24, 2012 | 13.87 | 14.03 | 13.62 | 13.75 | 705,417 | +0.00(+0.00%) |
Feb 23, 2012 | 13.66 | 13.87 | 13.37 | 13.75 | 896,783 | +0.07(+0.55%) |
Feb 22, 2012 | 14.49 | 14.73 | 13.20 | 13.68 | 3,564,277 | -0.94(-6.42%) |
Feb 21, 2012 | 14.97 | 15.12 | 14.42 | 14.62 | 862,426 | -0.27(-1.81%) |
Feb 17, 2012 | 14.72 | 14.97 | 14.58 | 14.89 | 699,010 | +0.22(+1.48%) |
Feb 16, 2012 | 15.16 | 15.43 | 14.63 | 14.67 | 914,099 | -0.54(-3.55%) |
Feb 15, 2012 | 14.82 | 15.64 | 14.80 | 15.21 | 1,614,455 | +0.50(+3.42%) |
Feb 14, 2012 | 14.55 | 14.71 | 14.52 | 14.71 | 577,013 | +0.10(+0.72%) |
Feb 13, 2012 | 14.23 | 14.73 | 14.23 | 14.60 | 965,396 | +0.47(+3.29%) |
Feb 10, 2012 | 14.63 | 14.68 | 13.80 | 14.14 | 1,747,340 | -0.21(-1.46%) |
Feb 09, 2012 | 14.92 | 15.10 | 14.18 | 14.35 | 1,493,369 | -0.13(-0.93%) |
Feb 08, 2012 | 14.44 | 15.34 | 14.44 | 14.48 | 2,934,178 | +0.26(+1.79%) |
Feb 07, 2012 | 16.14 | 16.34 | 13.88 | 14.23 | 6,405,242 | -1.91(-11.81%) |
Feb 06, 2012 | 17.29 | 17.41 | 15.92 | 16.13 | 1,885,654 | -1.28(-7.33%) |
Feb 03, 2012 | 17.89 | 18.74 | 15.61 | 17.41 | 5,954,046 | +0.37(+2.16%) |
Feb 02, 2012 | 16.51 | 17.11 | 16.45 | 17.04 | 945,241 | +0.68(+4.13%) |