Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.04 | 10.15 | 9.230 | 9.510 | 2,803,561 | -0.09(-0.94%) |
Apr 27, 2012 | 11.68 | 11.70 | 8.810 | 9.600 | 7,292,398 | -6.20(-39.24%) |
Apr 26, 2012 | 15.56 | 15.93 | 15.48 | 15.80 | 161,600 | +0.18(+1.15%) |
Apr 25, 2012 | 15.43 | 15.72 | 15.21 | 15.62 | 299,060 | +0.38(+2.49%) |
Apr 24, 2012 | 15.43 | 15.89 | 15.19 | 15.24 | 418,532 | -0.21(-1.36%) |
Apr 23, 2012 | 16.23 | 16.44 | 15.30 | 15.45 | 367,389 | -0.98(-5.96%) |
Apr 20, 2012 | 16.62 | 16.72 | 16.35 | 16.43 | 142,470 | +0.01(+0.06%) |
Apr 19, 2012 | 16.48 | 16.80 | 16.33 | 16.42 | 162,988 | -0.05(-0.30%) |
Apr 18, 2012 | 16.39 | 16.55 | 16.29 | 16.47 | 113,976 | -0.07(-0.42%) |
Apr 17, 2012 | 16.44 | 16.69 | 16.30 | 16.54 | 163,226 | +0.20(+1.22%) |
Apr 16, 2012 | 16.38 | 16.57 | 16.15 | 16.34 | 178,386 | -0.02(-0.12%) |
Apr 13, 2012 | 17.21 | 17.34 | 16.24 | 16.36 | 175,782 | -1.00(-5.76%) |
Apr 12, 2012 | 16.90 | 17.48 | 16.90 | 17.36 | 171,397 | +0.50(+2.97%) |
Apr 11, 2012 | 16.57 | 17.13 | 16.48 | 16.86 | 179,763 | +0.40(+2.43%) |
Apr 10, 2012 | 16.74 | 17.13 | 16.39 | 16.46 | 167,576 | -0.39(-2.31%) |
Apr 09, 2012 | 16.85 | 17.07 | 16.78 | 16.85 | 128,731 | -0.37(-2.15%) |
Apr 05, 2012 | 17.12 | 17.45 | 17.02 | 17.22 | 95,698 | +0.08(+0.47%) |
Apr 04, 2012 | 17.36 | 17.37 | 16.81 | 17.14 | 182,298 | -0.42(-2.39%) |
Apr 03, 2012 | 17.83 | 18.04 | 17.46 | 17.56 | 145,973 | -0.32(-1.79%) |
Apr 02, 2012 | 18.23 | 18.33 | 17.75 | 17.88 | 174,800 | -0.45(-2.45%) |
Mar 30, 2012 | 18.55 | 18.82 | 18.32 | 18.33 | 200,165 | -0.07(-0.38%) |
Mar 29, 2012 | 18.11 | 18.52 | 18.00 | 18.40 | 179,756 | +0.18(+0.99%) |
Mar 28, 2012 | 18.48 | 18.48 | 17.94 | 18.22 | 191,479 | -0.24(-1.30%) |
Mar 27, 2012 | 18.63 | 18.80 | 18.43 | 18.46 | 131,201 | -0.18(-0.97%) |
Mar 26, 2012 | 17.98 | 18.66 | 17.91 | 18.64 | 370,501 | +0.91(+5.13%) |
Mar 23, 2012 | 18.33 | 18.41 | 17.68 | 17.73 | 459,743 | -0.62(-3.38%) |
Mar 22, 2012 | 18.37 | 18.45 | 18.14 | 18.35 | 381,716 | -0.13(-0.70%) |
Mar 21, 2012 | 18.48 | 18.69 | 18.35 | 18.48 | 146,770 | +0.03(+0.16%) |
Mar 20, 2012 | 18.65 | 18.71 | 18.45 | 18.45 | 383,442 | -0.40(-2.12%) |
Mar 19, 2012 | 18.68 | 19.34 | 18.65 | 18.85 | 138,622 | +0.20(+1.07%) |
Mar 16, 2012 | 18.76 | 18.76 | 18.59 | 18.65 | 223,544 | -0.12(-0.64%) |
Mar 15, 2012 | 18.61 | 18.83 | 18.51 | 18.77 | 122,528 | +0.17(+0.91%) |
Mar 14, 2012 | 18.66 | 18.75 | 18.40 | 18.60 | 137,291 | -0.09(-0.48%) |
Mar 13, 2012 | 18.44 | 18.71 | 18.37 | 18.69 | 233,036 | +0.39(+2.13%) |
Mar 12, 2012 | 18.46 | 18.61 | 18.27 | 18.30 | 160,303 | -0.18(-0.97%) |
Mar 09, 2012 | 18.20 | 18.69 | 18.16 | 18.48 | 140,127 | +0.25(+1.37%) |
Mar 08, 2012 | 18.27 | 18.30 | 18.07 | 18.23 | 128,101 | +0.09(+0.50%) |
Mar 07, 2012 | 18.19 | 18.35 | 18.00 | 18.14 | 275,088 | +0.00(+0.00%) |
Mar 06, 2012 | 18.37 | 18.50 | 17.91 | 18.14 | 201,745 | -0.49(-2.63%) |
Mar 05, 2012 | 18.68 | 18.88 | 18.55 | 18.63 | 283,450 | -0.08(-0.43%) |
Mar 02, 2012 | 18.18 | 18.82 | 18.13 | 18.71 | 392,728 | +0.44(+2.41%) |
Mar 01, 2012 | 18.33 | 18.60 | 18.16 | 18.27 | 107,644 | +0.08(+0.44%) |
Feb 29, 2012 | 18.56 | 18.70 | 18.10 | 18.19 | 200,351 | -0.36(-1.94%) |
Feb 28, 2012 | 18.51 | 18.67 | 18.44 | 18.55 | 139,867 | +0.08(+0.43%) |
Feb 27, 2012 | 18.50 | 18.71 | 18.32 | 18.47 | 134,875 | -0.23(-1.23%) |
Feb 24, 2012 | 18.52 | 18.99 | 18.52 | 18.70 | 228,559 | +0.15(+0.81%) |
Feb 23, 2012 | 18.19 | 18.60 | 17.91 | 18.55 | 236,806 | +0.36(+1.98%) |
Feb 22, 2012 | 18.36 | 18.50 | 17.79 | 18.19 | 317,080 | -0.39(-2.10%) |
Feb 21, 2012 | 19.33 | 19.69 | 18.27 | 18.58 | 584,755 | -1.35(-6.77%) |
Feb 17, 2012 | 19.06 | 20.34 | 19.06 | 19.93 | 736,461 | -1.11(-5.28%) |
Feb 16, 2012 | 21.08 | 21.24 | 20.91 | 21.04 | 255,700 | -0.06(-0.28%) |
Feb 15, 2012 | 21.00 | 21.11 | 20.75 | 21.10 | 261,352 | +0.10(+0.48%) |
Feb 14, 2012 | 20.97 | 21.00 | 20.76 | 21.00 | 189,223 | +0.02(+0.10%) |
Feb 13, 2012 | 20.44 | 20.98 | 20.36 | 20.98 | 209,816 | +0.78(+3.86%) |
Feb 10, 2012 | 20.14 | 20.40 | 20.00 | 20.20 | 103,307 | -0.23(-1.13%) |
Feb 09, 2012 | 20.75 | 20.75 | 20.37 | 20.43 | 78,764 | -0.22(-1.07%) |
Feb 08, 2012 | 20.46 | 20.89 | 20.25 | 20.65 | 109,178 | +0.18(+0.88%) |
Feb 07, 2012 | 20.37 | 20.66 | 20.25 | 20.47 | 259,228 | +0.08(+0.39%) |
Feb 06, 2012 | 20.64 | 20.75 | 20.28 | 20.39 | 136,792 | -0.50(-2.39%) |
Feb 03, 2012 | 20.85 | 20.99 | 20.65 | 20.89 | 259,878 | +0.02(+0.10%) |
Feb 02, 2012 | 20.84 | 20.99 | 20.73 | 20.87 | 144,915 | +0.11(+0.53%) |