Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.85 | 15.97 | 14.69 | 15.96 | 69,428 | -0.02(-0.13%) |
Apr 27, 2012 | 16.75 | 16.75 | 15.48 | 15.98 | 60,191 | -0.14(-0.87%) |
Apr 26, 2012 | 16.52 | 16.70 | 15.75 | 16.12 | 62,199 | -0.43(-2.60%) |
Apr 25, 2012 | 15.34 | 16.66 | 15.31 | 16.55 | 76,412 | +1.29(+8.45%) |
Apr 24, 2012 | 15.27 | 15.47 | 15.18 | 15.26 | 29,584 | -0.03(-0.20%) |
Apr 23, 2012 | 15.61 | 15.61 | 15.13 | 15.29 | 40,999 | -0.41(-2.61%) |
Apr 20, 2012 | 16.00 | 16.08 | 15.52 | 15.70 | 70,595 | -0.27(-1.69%) |
Apr 19, 2012 | 15.89 | 16.24 | 15.49 | 15.97 | 80,970 | +0.51(+3.30%) |
Apr 18, 2012 | 15.03 | 15.62 | 15.03 | 15.46 | 59,040 | +0.01(+0.06%) |
Apr 17, 2012 | 14.99 | 15.52 | 14.84 | 15.45 | 112,448 | +0.55(+3.69%) |
Apr 16, 2012 | 14.79 | 15.06 | 14.69 | 14.90 | 112,057 | +0.06(+0.40%) |
Apr 13, 2012 | 14.96 | 15.19 | 14.50 | 14.84 | 90,991 | -0.18(-1.20%) |
Apr 12, 2012 | 15.08 | 15.29 | 14.88 | 15.02 | 123,515 | +0.13(+0.87%) |
Apr 11, 2012 | 15.17 | 15.42 | 14.40 | 14.89 | 53,222 | -0.23(-1.52%) |
Apr 10, 2012 | 15.49 | 15.69 | 14.64 | 15.12 | 95,453 | -0.37(-2.39%) |
Apr 09, 2012 | 15.50 | 16.10 | 15.35 | 15.49 | 59,276 | -0.14(-0.90%) |
Apr 05, 2012 | 15.94 | 16.05 | 15.51 | 15.63 | 52,947 | -0.19(-1.20%) |
Apr 04, 2012 | 16.25 | 16.25 | 15.80 | 15.82 | 39,229 | -0.37(-2.29%) |
Apr 03, 2012 | 16.77 | 16.83 | 16.05 | 16.19 | 42,521 | -0.57(-3.40%) |
Apr 02, 2012 | 16.27 | 16.77 | 16.12 | 16.76 | 43,540 | +0.46(+2.82%) |
Mar 30, 2012 | 16.46 | 16.50 | 16.17 | 16.30 | 23,830 | -0.08(-0.49%) |
Mar 29, 2012 | 15.89 | 16.45 | 15.83 | 16.38 | 15,984 | +0.42(+2.63%) |
Mar 28, 2012 | 16.14 | 16.14 | 15.75 | 15.96 | 80,056 | -0.23(-1.42%) |
Mar 27, 2012 | 15.80 | 16.32 | 15.80 | 16.19 | 55,201 | +0.35(+2.21%) |
Mar 26, 2012 | 15.74 | 16.12 | 15.43 | 15.84 | 40,538 | +0.17(+1.08%) |
Mar 23, 2012 | 15.84 | 15.84 | 15.50 | 15.67 | 17,781 | -0.23(-1.45%) |
Mar 22, 2012 | 16.12 | 16.28 | 15.80 | 15.90 | 133,714 | -0.24(-1.49%) |
Mar 21, 2012 | 16.25 | 16.25 | 15.28 | 16.14 | 69,627 | +0.40(+2.54%) |
Mar 20, 2012 | 16.01 | 16.05 | 15.41 | 15.74 | 75,973 | -0.22(-1.38%) |
Mar 19, 2012 | 16.28 | 16.49 | 15.93 | 15.96 | 41,461 | -0.36(-2.21%) |
Mar 16, 2012 | 16.27 | 16.50 | 15.91 | 16.32 | 42,822 | +0.09(+0.55%) |
Mar 15, 2012 | 15.45 | 16.36 | 15.10 | 16.23 | 74,027 | +0.99(+6.50%) |
Mar 14, 2012 | 15.10 | 15.29 | 14.99 | 15.24 | 77,667 | +0.17(+1.13%) |
Mar 13, 2012 | 14.75 | 15.12 | 14.70 | 15.07 | 75,617 | +0.32(+2.17%) |
Mar 12, 2012 | 14.59 | 14.86 | 14.52 | 14.75 | 93,299 | +0.00(+0.00%) |
Mar 09, 2012 | 14.27 | 15.36 | 13.47 | 14.75 | 109,849 | +0.53(+3.73%) |
Mar 08, 2012 | 13.87 | 14.27 | 13.09 | 14.22 | 122,224 | +0.37(+2.67%) |
Mar 07, 2012 | 13.95 | 14.00 | 13.54 | 13.85 | 47,294 | +0.12(+0.87%) |
Mar 06, 2012 | 14.07 | 14.17 | 13.67 | 13.73 | 19,489 | -0.33(-2.35%) |
Mar 05, 2012 | 14.17 | 14.59 | 13.85 | 14.06 | 139,861 | +0.31(+2.25%) |
Mar 02, 2012 | 13.85 | 13.85 | 13.08 | 13.75 | 59,705 | -0.14(-1.01%) |
Mar 01, 2012 | 13.93 | 14.08 | 13.83 | 13.89 | 19,925 | -0.10(-0.71%) |
Feb 29, 2012 | 14.01 | 14.07 | 13.88 | 13.99 | 33,915 | -0.01(-0.07%) |
Feb 28, 2012 | 14.02 | 14.13 | 13.79 | 14.00 | 38,505 | +0.07(+0.50%) |
Feb 27, 2012 | 13.93 | 14.23 | 13.85 | 13.93 | 43,519 | +0.01(+0.07%) |
Feb 24, 2012 | 13.94 | 14.12 | 13.86 | 13.92 | 65,133 | +0.07(+0.51%) |
Feb 23, 2012 | 13.89 | 14.25 | 13.77 | 13.85 | 85,219 | -0.04(-0.29%) |
Feb 22, 2012 | 14.36 | 14.75 | 13.82 | 13.89 | 27,936 | -0.33(-2.32%) |
Feb 21, 2012 | 14.04 | 15.02 | 14.04 | 14.22 | 119,465 | +0.35(+2.52%) |
Feb 17, 2012 | 13.71 | 14.09 | 13.50 | 13.87 | 87,723 | +0.22(+1.61%) |
Feb 16, 2012 | 13.19 | 13.71 | 13.19 | 13.65 | 285,476 | +0.49(+3.72%) |
Feb 15, 2012 | 13.09 | 13.46 | 13.09 | 13.16 | 47,913 | +0.01(+0.08%) |
Feb 14, 2012 | 13.13 | 13.25 | 13.00 | 13.15 | 77,112 | +0.20(+1.54%) |
Feb 13, 2012 | 13.28 | 13.35 | 12.95 | 12.95 | 147,032 | -0.24(-1.82%) |
Feb 10, 2012 | 13.32 | 13.44 | 13.00 | 13.19 | 77,330 | -0.11(-0.83%) |
Feb 09, 2012 | 13.20 | 13.50 | 13.09 | 13.30 | 54,533 | +0.10(+0.76%) |
Feb 08, 2012 | 12.89 | 13.49 | 12.75 | 13.20 | 40,517 | +0.39(+3.04%) |
Feb 07, 2012 | 12.90 | 13.15 | 12.65 | 12.81 | 54,096 | +0.04(+0.31%) |
Feb 06, 2012 | 12.55 | 13.00 | 12.45 | 12.77 | 96,367 | +0.22(+1.75%) |
Feb 03, 2012 | 12.71 | 12.90 | 12.42 | 12.55 | 82,167 | -0.07(-0.55%) |
Feb 02, 2012 | 12.39 | 12.72 | 12.07 | 12.62 | 45,360 | +0.32(+2.60%) |
Feb 01, 2012 | 12.25 | 12.54 | 12.01 | 12.30 | 75,272 | +0.05(+0.41%) |
Jan 31, 2012 | 11.87 | 12.63 | 11.87 | 12.25 | 179,597 | +0.45(+3.81%) |
Jan 30, 2012 | 11.37 | 11.84 | 11.37 | 11.80 | 34,063 | +0.36(+3.14%) |
Jan 27, 2012 | 11.08 | 11.46 | 10.81 | 11.44 | 210,655 | +0.41(+3.73%) |
Jan 26, 2012 | 10.77 | 11.18 | 10.65 | 11.03 | 81,219 | +0.21(+1.89%) |
Jan 25, 2012 | 11.16 | 11.16 | 10.75 | 10.82 | 86,240 | -0.39(-3.43%) |
Jan 24, 2012 | 11.32 | 11.34 | 11.14 | 11.21 | 23,863 | -0.07(-0.62%) |
Jan 23, 2012 | 11.56 | 11.60 | 11.25 | 11.28 | 64,735 | -0.31(-2.67%) |
Jan 20, 2012 | 11.40 | 11.66 | 11.35 | 11.59 | 20,408 | +0.11(+0.96%) |
Jan 19, 2012 | 12.02 | 12.13 | 11.48 | 11.48 | 72,810 | -0.06(-0.52%) |
Jan 18, 2012 | 11.45 | 11.70 | 11.10 | 11.54 | 43,346 | +0.15(+1.32%) |
Jan 17, 2012 | 11.36 | 11.44 | 11.00 | 11.39 | 59,519 | +0.07(+0.62%) |
Jan 13, 2012 | 11.35 | 11.48 | 11.21 | 11.32 | 19,797 | -0.08(-0.70%) |
Jan 12, 2012 | 11.50 | 11.75 | 11.31 | 11.40 | 93,477 | +0.08(+0.71%) |
Jan 11, 2012 | 11.49 | 11.50 | 11.21 | 11.32 | 30,625 | -0.14(-1.22%) |
Jan 10, 2012 | 11.25 | 11.55 | 10.80 | 11.46 | 61,128 | +0.16(+1.42%) |
Jan 09, 2012 | 11.30 | 11.30 | 10.82 | 11.30 | 59,609 | -0.06(-0.53%) |
Jan 06, 2012 | 10.49 | 11.81 | 10.00 | 11.36 | 464,316 | +1.59(+16.27%) |
Jan 05, 2012 | 9.380 | 9.950 | 9.380 | 9.770 | 51,551 | +0.03(+0.31%) |
Jan 04, 2012 | 9.920 | 10.05 | 9.710 | 9.740 | 46,828 | -0.23(-2.31%) |
Dec 30, 2011 | 9.798 | 9.970 | 9.798 | 9.970 | 47,559 | +0.14(+1.42%) |
Dec 29, 2011 | 9.650 | 9.850 | 9.600 | 9.830 | 72,798 | +0.30(+3.15%) |
Dec 28, 2011 | 9.610 | 9.850 | 9.510 | 9.530 | 31,260 | -0.32(-3.25%) |
Dec 27, 2011 | 9.500 | 10.00 | 9.500 | 9.850 | 13,615 | -0.01(-0.10%) |
Dec 23, 2011 | 9.400 | 10.08 | 9.400 | 9.860 | 24,180 | +0.00(+0.00%) |
Dec 21, 2011 | 9.550 | 9.890 | 9.020 | 9.860 | 27,294 | +0.35(+3.68%) |
Dec 20, 2011 | 9.680 | 10.50 | 9.500 | 9.510 | 126,475 | -0.34(-3.45%) |
Dec 19, 2011 | 9.550 | 10.10 | 8.800 | 9.850 | 107,456 | +0.35(+3.68%) |
Dec 16, 2011 | 8.790 | 9.500 | 8.440 | 9.500 | 184,118 | +0.49(+5.44%) |
Dec 15, 2011 | 8.280 | 9.320 | 8.150 | 9.010 | 2,142,247 | +1.49(+19.81%) |
Dec 14, 2011 | 7.960 | 8.010 | 6.470 | 7.520 | 128,132 | -0.48(-6.00%) |
Dec 13, 2011 | 8.250 | 8.540 | 7.950 | 8.000 | 48,723 | -0.10(-1.23%) |
Dec 12, 2011 | 7.760 | 8.100 | 7.700 | 8.100 | 23,961 | +0.10(+1.25%) |
Dec 09, 2011 | 8.070 | 8.070 | 7.820 | 8.000 | 15,804 | -0.25(-3.03%) |
Dec 08, 2011 | 8.480 | 8.480 | 8.000 | 8.250 | 24,751 | -0.22(-2.60%) |
Dec 07, 2011 | 8.000 | 8.470 | 7.980 | 8.470 | 16,594 | +0.45(+5.61%) |
Dec 06, 2011 | 7.800 | 8.740 | 5.430 | 8.020 | 43,692 | +0.13(+1.65%) |
Dec 05, 2011 | 7.900 | 8.000 | 7.200 | 7.890 | 55,459 | -0.26(-3.19%) |
Dec 02, 2011 | 8.310 | 8.380 | 8.000 | 8.150 | 8,098 | -0.25(-2.98%) |
Dec 01, 2011 | 8.400 | 8.710 | 7.860 | 8.400 | 24,156 | -0.10(-1.18%) |
Nov 30, 2011 | 8.600 | 8.650 | 8.250 | 8.500 | 4,433 | -0.08(-0.93%) |
Nov 29, 2011 | 8.410 | 8.670 | 8.410 | 8.580 | 2,160 | +0.08(+0.94%) |
Nov 28, 2011 | 8.900 | 8.900 | 8.130 | 8.500 | 19,002 | -0.42(-4.71%) |
Nov 25, 2011 | 9.100 | 9.100 | 8.910 | 8.920 | 4,600 | -0.27(-2.94%) |
Nov 23, 2011 | 9.190 | 9.190 | 9.190 | 9.190 | 100 | -0.01(-0.11%) |
Nov 22, 2011 | 9.109 | 9.250 | 9.109 | 9.200 | 17,509 | -0.10(-1.08%) |
Nov 21, 2011 | 9.340 | 9.350 | 9.260 | 9.300 | 701 | +0.05(+0.54%) |
Nov 18, 2011 | 9.250 | 9.250 | 9.080 | 9.250 | 1,342 | +0.00(+0.00%) |
Nov 17, 2011 | 9.330 | 9.330 | 9.080 | 9.250 | 1,600 | +0.01(+0.11%) |
Nov 16, 2011 | 9.350 | 9.400 | 9.090 | 9.240 | 5,392 | -0.16(-1.70%) |
Nov 15, 2011 | 9.420 | 9.420 | 9.160 | 9.400 | 8,650 | -0.01(-0.11%) |
Nov 14, 2011 | 9.500 | 9.500 | 9.250 | 9.410 | 3,042 | +0.02(+0.21%) |
Nov 11, 2011 | 9.150 | 9.440 | 9.040 | 9.390 | 11,237 | +0.24(+2.62%) |
Nov 10, 2011 | 9.150 | 9.150 | 9.150 | 9.150 | 1,000 | -0.12(-1.29%) |
Nov 09, 2011 | 9.300 | 9.300 | 9.100 | 9.270 | 1,656 | +0.02(+0.22%) |
Nov 08, 2011 | 9.150 | 9.304 | 9.150 | 9.250 | 17,902 | +0.06(+0.65%) |
Nov 07, 2011 | 9.490 | 9.490 | 9.050 | 9.190 | 20,405 | +0.04(+0.44%) |
Nov 04, 2011 | 9.500 | 9.500 | 9.030 | 9.150 | 12,123 | -0.20(-2.14%) |
Nov 03, 2011 | 10.00 | 10.00 | 9.020 | 9.350 | 14,441 | +0.28(+3.03%) |
Nov 02, 2011 | 9.000 | 9.250 | 8.800 | 9.075 | 48,725 | +0.07(+0.83%) |