Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.30 | 24.30 | 23.30 | 24.11 | 12,860 | -0.06(-0.26%) |
Apr 27, 2012 | 23.62 | 24.18 | 23.43 | 24.18 | 16,080 | +0.37(+1.57%) |
Apr 26, 2012 | 23.68 | 23.99 | 22.49 | 23.80 | 6,972 | +0.44(+1.87%) |
Apr 25, 2012 | 23.18 | 23.99 | 22.74 | 23.37 | 8,455 | -0.06(-0.27%) |
Apr 24, 2012 | 23.05 | 23.55 | 22.74 | 23.43 | 6,493 | +0.87(+3.87%) |
Apr 23, 2012 | 20.25 | 22.56 | 19.44 | 22.56 | 19,044 | +1.99(+9.70%) |
Apr 20, 2012 | 21.68 | 21.68 | 20.31 | 20.56 | 4,558 | -0.69(-3.23%) |
Apr 19, 2012 | 20.87 | 21.50 | 20.87 | 21.25 | 3,536 | +0.19(+0.89%) |
Apr 18, 2012 | 21.56 | 21.68 | 20.81 | 21.06 | 3,858 | -0.62(-2.87%) |
Apr 17, 2012 | 21.50 | 21.81 | 21.00 | 21.68 | 4,925 | +0.25(+1.16%) |
Apr 16, 2012 | 21.56 | 21.87 | 20.87 | 21.43 | 7,292 | +0.19(+0.88%) |
Apr 13, 2012 | 21.25 | 21.50 | 20.56 | 21.25 | 2,066 | +0.19(+0.89%) |
Apr 12, 2012 | 20.81 | 22.06 | 20.56 | 21.06 | 18,748 | +0.50(+2.42%) |
Apr 11, 2012 | 19.75 | 20.87 | 19.75 | 20.56 | 9,575 | +1.37(+7.14%) |
Apr 10, 2012 | 20.19 | 20.19 | 18.69 | 19.19 | 18,897 | -0.75(-3.75%) |
Apr 09, 2012 | 21.00 | 21.12 | 19.63 | 19.94 | 14,804 | -1.31(-6.16%) |
Apr 05, 2012 | 23.24 | 23.24 | 20.87 | 21.25 | 25,683 | -1.81(-7.84%) |
Apr 04, 2012 | 22.87 | 23.62 | 22.18 | 23.05 | 10,611 | +0.44(+1.93%) |
Apr 03, 2012 | 22.25 | 22.68 | 22.12 | 22.62 | 6,988 | +0.56(+2.54%) |
Apr 02, 2012 | 22.12 | 22.12 | 21.62 | 22.06 | 5,630 | +0.25(+1.14%) |
Mar 30, 2012 | 21.62 | 21.87 | 21.25 | 21.81 | 4,682 | +0.06(+0.29%) |
Mar 29, 2012 | 21.56 | 21.87 | 21.00 | 21.75 | 24,994 | -0.06(-0.29%) |
Mar 28, 2012 | 21.81 | 21.87 | 21.25 | 21.81 | 6,918 | +0.25(+1.16%) |
Mar 27, 2012 | 21.50 | 21.56 | 21.00 | 21.56 | 4,380 | -0.12(-0.57%) |
Mar 26, 2012 | 21.43 | 21.93 | 21.31 | 21.68 | 8,326 | +0.12(+0.58%) |
Mar 23, 2012 | 21.37 | 21.68 | 21.19 | 21.56 | 4,632 | +0.37(+1.76%) |
Mar 22, 2012 | 21.81 | 21.81 | 19.44 | 21.19 | 23,261 | -0.56(-2.58%) |
Mar 21, 2012 | 22.18 | 22.25 | 21.37 | 21.75 | 8,153 | -0.44(-1.97%) |
Mar 20, 2012 | 22.12 | 22.37 | 21.62 | 22.18 | 13,389 | +0.44(+2.01%) |
Mar 19, 2012 | 21.37 | 22.12 | 21.19 | 21.75 | 14,952 | +0.62(+2.95%) |
Mar 16, 2012 | 21.12 | 21.93 | 20.83 | 21.12 | 25,679 | +0.50(+2.42%) |
Mar 15, 2012 | 19.94 | 21.06 | 19.94 | 20.62 | 14,499 | +0.81(+4.09%) |
Mar 14, 2012 | 21.50 | 21.50 | 18.19 | 19.81 | 47,340 | -1.56(-7.29%) |
Mar 13, 2012 | 21.19 | 21.81 | 20.62 | 21.37 | 49,241 | +0.87(+4.26%) |
Mar 12, 2012 | 19.07 | 20.50 | 18.38 | 20.50 | 37,923 | +2.12(+11.53%) |
Mar 09, 2012 | 19.19 | 19.32 | 17.83 | 18.38 | 21,314 | -0.81(-4.22%) |
Mar 08, 2012 | 18.69 | 20.25 | 18.13 | 19.19 | 44,933 | +1.12(+6.21%) |
Mar 07, 2012 | 16.70 | 18.69 | 16.70 | 18.07 | 59,422 | +2.37(+15.08%) |
Mar 06, 2012 | 15.08 | 16.08 | 14.64 | 15.70 | 8,349 | +0.62(+4.13%) |
Mar 05, 2012 | 15.08 | 15.08 | 14.71 | 15.08 | 10,647 | +0.12(+0.83%) |
Mar 02, 2012 | 15.39 | 15.39 | 14.64 | 14.95 | 7,693 | -0.31(-2.04%) |
Mar 01, 2012 | 15.45 | 16.14 | 14.95 | 15.27 | 7,380 | +0.00(+0.00%) |
Feb 29, 2012 | 16.17 | 16.20 | 14.95 | 15.27 | 8,189 | -0.87(-5.41%) |
Feb 28, 2012 | 15.95 | 16.20 | 15.58 | 16.14 | 10,107 | -0.12(-0.77%) |
Feb 27, 2012 | 16.39 | 16.51 | 16.01 | 16.26 | 3,695 | +0.00(+0.00%) |
Feb 24, 2012 | 16.89 | 17.14 | 16.26 | 16.26 | 1,819 | -0.25(-1.51%) |
Feb 23, 2012 | 15.52 | 16.51 | 15.52 | 16.51 | 5,672 | +0.87(+5.58%) |
Feb 22, 2012 | 15.52 | 15.70 | 15.27 | 15.64 | 10,623 | -0.25(-1.57%) |
Feb 21, 2012 | 17.20 | 17.26 | 15.52 | 15.89 | 18,007 | -1.12(-6.59%) |
Feb 17, 2012 | 17.26 | 17.95 | 16.64 | 17.01 | 13,163 | -0.44(-2.50%) |
Feb 16, 2012 | 17.14 | 18.07 | 17.01 | 17.45 | 9,609 | +0.19(+1.08%) |
Feb 15, 2012 | 17.38 | 18.32 | 16.82 | 17.26 | 12,556 | -0.06(-0.36%) |
Feb 14, 2012 | 17.51 | 17.51 | 16.01 | 17.32 | 9,951 | -0.19(-1.07%) |
Feb 13, 2012 | 16.01 | 18.07 | 13.46 | 17.51 | 22,510 | +1.37(+8.49%) |
Feb 10, 2012 | 15.39 | 16.20 | 14.95 | 16.14 | 14,310 | +0.93(+6.15%) |
Feb 09, 2012 | 15.33 | 15.52 | 14.52 | 15.20 | 11,410 | +0.56(+3.83%) |
Feb 08, 2012 | 14.39 | 14.77 | 14.02 | 14.64 | 9,131 | +0.62(+4.44%) |
Feb 07, 2012 | 14.33 | 14.33 | 13.58 | 14.02 | 5,194 | -0.19(-1.32%) |
Feb 06, 2012 | 13.09 | 14.27 | 12.84 | 14.21 | 33,813 | +1.12(+8.57%) |
Feb 03, 2012 | 12.65 | 13.09 | 12.40 | 13.09 | 6,689 | +0.37(+2.94%) |
Feb 02, 2012 | 12.34 | 12.77 | 11.96 | 12.71 | 17,673 | +0.56(+4.62%) |