Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.16 | 15.77 | 15.09 | 15.63 | 692,557 | +0.23(+1.48%) |
Apr 27, 2012 | 15.71 | 15.75 | 15.22 | 15.40 | 423,271 | -0.12(-0.77%) |
Apr 26, 2012 | 15.26 | 15.56 | 15.17 | 15.52 | 465,524 | +0.37(+2.42%) |
Apr 25, 2012 | 14.74 | 15.21 | 14.44 | 15.16 | 764,534 | +0.57(+3.94%) |
Apr 24, 2012 | 14.89 | 14.93 | 14.54 | 14.58 | 418,381 | -0.13(-0.88%) |
Apr 23, 2012 | 15.01 | 15.01 | 14.55 | 14.71 | 772,191 | -0.66(-4.32%) |
Apr 20, 2012 | 15.77 | 15.88 | 15.33 | 15.37 | 406,499 | -0.32(-2.02%) |
Apr 19, 2012 | 15.52 | 15.79 | 15.41 | 15.69 | 512,180 | +0.28(+1.80%) |
Apr 18, 2012 | 15.53 | 15.79 | 15.31 | 15.41 | 446,121 | -0.27(-1.71%) |
Apr 17, 2012 | 15.51 | 15.96 | 15.36 | 15.68 | 407,143 | +0.41(+2.66%) |
Apr 16, 2012 | 15.57 | 15.72 | 15.07 | 15.28 | 751,545 | -0.30(-1.91%) |
Apr 13, 2012 | 15.97 | 16.03 | 15.54 | 15.57 | 558,863 | -0.59(-3.68%) |
Apr 12, 2012 | 15.28 | 16.20 | 15.24 | 16.17 | 742,651 | +0.98(+6.46%) |
Apr 11, 2012 | 15.46 | 15.62 | 15.16 | 15.19 | 466,236 | -0.16(-1.03%) |
Apr 10, 2012 | 15.39 | 15.55 | 14.94 | 15.34 | 697,562 | -0.06(-0.39%) |
Apr 09, 2012 | 15.59 | 15.83 | 15.36 | 15.40 | 527,542 | -0.18(-1.15%) |
Apr 05, 2012 | 15.80 | 15.99 | 15.54 | 15.58 | 480,943 | -0.14(-0.88%) |
Apr 04, 2012 | 15.79 | 16.06 | 15.44 | 15.72 | 974,605 | -0.70(-4.28%) |
Apr 03, 2012 | 16.90 | 16.94 | 16.14 | 16.43 | 789,370 | -0.46(-2.70%) |
Apr 02, 2012 | 16.44 | 17.15 | 16.43 | 16.88 | 742,027 | +0.45(+2.71%) |
Mar 30, 2012 | 16.39 | 16.49 | 16.00 | 16.43 | 545,749 | +0.27(+1.66%) |
Mar 29, 2012 | 15.74 | 16.22 | 15.62 | 16.17 | 618,299 | +0.32(+2.00%) |
Mar 28, 2012 | 16.39 | 16.50 | 15.66 | 15.85 | 822,241 | -0.69(-4.19%) |
Mar 27, 2012 | 17.01 | 17.22 | 16.52 | 16.54 | 675,829 | -0.39(-2.28%) |
Mar 26, 2012 | 17.19 | 17.23 | 16.88 | 16.93 | 544,332 | +0.20(+1.19%) |
Mar 23, 2012 | 16.19 | 16.76 | 15.98 | 16.73 | 1,544,325 | +0.71(+4.46%) |
Mar 22, 2012 | 16.23 | 16.43 | 15.86 | 16.02 | 765,010 | -0.53(-3.18%) |
Mar 21, 2012 | 16.85 | 17.00 | 16.43 | 16.54 | 698,042 | -0.17(-1.01%) |
Mar 20, 2012 | 16.31 | 16.79 | 16.03 | 16.71 | 819,377 | +0.13(+0.78%) |
Mar 19, 2012 | 16.81 | 17.07 | 16.56 | 16.58 | 777,969 | -0.20(-1.18%) |
Mar 16, 2012 | 17.15 | 17.25 | 16.68 | 16.78 | 2,409,791 | -0.31(-1.80%) |
Mar 15, 2012 | 17.11 | 17.44 | 16.96 | 17.09 | 852,795 | +0.17(+1.00%) |
Mar 14, 2012 | 18.02 | 18.02 | 16.88 | 16.92 | 1,464,398 | -1.31(-7.18%) |
Mar 13, 2012 | 18.52 | 18.70 | 18.15 | 18.23 | 712,714 | -0.11(-0.59%) |
Mar 12, 2012 | 18.83 | 18.96 | 18.30 | 18.34 | 504,818 | -0.64(-3.39%) |
Mar 09, 2012 | 18.46 | 19.22 | 18.29 | 18.98 | 672,620 | +0.42(+2.24%) |
Mar 08, 2012 | 18.49 | 18.73 | 18.20 | 18.57 | 568,552 | +0.41(+2.24%) |
Mar 07, 2012 | 18.18 | 18.43 | 17.78 | 18.16 | 723,471 | +0.12(+0.66%) |
Mar 06, 2012 | 18.50 | 18.50 | 17.75 | 18.04 | 1,255,088 | -1.17(-6.09%) |
Mar 05, 2012 | 19.82 | 19.94 | 19.09 | 19.21 | 941,392 | -0.89(-4.44%) |
Mar 02, 2012 | 20.37 | 20.43 | 19.96 | 20.10 | 557,303 | -0.53(-2.55%) |
Mar 01, 2012 | 20.41 | 20.88 | 20.27 | 20.63 | 813,839 | +0.35(+1.71%) |
Feb 29, 2012 | 21.61 | 22.01 | 20.05 | 20.28 | 1,819,111 | -1.30(-6.02%) |
Feb 28, 2012 | 20.43 | 21.59 | 20.35 | 21.58 | 1,262,072 | +1.42(+7.03%) |
Feb 27, 2012 | 20.30 | 20.59 | 19.94 | 20.16 | 391,688 | -0.24(-1.17%) |
Feb 24, 2012 | 20.59 | 20.71 | 20.15 | 20.40 | 481,284 | -0.17(-0.82%) |
Feb 23, 2012 | 20.38 | 20.77 | 20.25 | 20.57 | 768,159 | +0.32(+1.57%) |
Feb 22, 2012 | 19.55 | 20.26 | 19.55 | 20.25 | 688,292 | +0.57(+2.87%) |
Feb 21, 2012 | 19.64 | 19.96 | 19.55 | 19.69 | 490,083 | +0.35(+1.79%) |
Feb 17, 2012 | 19.82 | 19.89 | 19.28 | 19.34 | 364,078 | -0.38(-1.91%) |
Feb 16, 2012 | 18.83 | 19.81 | 18.75 | 19.72 | 609,013 | +0.62(+3.27%) |
Feb 15, 2012 | 19.30 | 19.43 | 18.99 | 19.09 | 683,109 | +0.17(+0.89%) |
Feb 14, 2012 | 18.96 | 19.25 | 18.60 | 18.92 | 416,044 | -0.17(-0.88%) |
Feb 13, 2012 | 19.16 | 19.30 | 18.84 | 19.09 | 338,432 | +0.14(+0.73%) |
Feb 10, 2012 | 18.79 | 19.13 | 18.59 | 18.95 | 510,810 | -0.21(-1.09%) |
Feb 09, 2012 | 19.85 | 20.00 | 19.15 | 19.16 | 592,768 | -0.34(-1.73%) |
Feb 08, 2012 | 19.97 | 20.13 | 19.41 | 19.50 | 520,370 | -0.45(-2.24%) |
Feb 07, 2012 | 19.70 | 20.29 | 19.49 | 19.94 | 488,445 | +0.21(+1.05%) |
Feb 06, 2012 | 19.55 | 19.93 | 19.45 | 19.74 | 518,474 | -0.13(-0.65%) |
Feb 03, 2012 | 19.94 | 20.12 | 19.59 | 19.86 | 698,140 | -0.42(-2.05%) |
Feb 02, 2012 | 20.61 | 20.78 | 20.12 | 20.28 | 554,104 | -0.21(-1.02%) |