Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.16 | 15.78 | 15.09 | 15.64 | 692,268 | +0.23(+1.48%) |
Apr 27, 2012 | 15.72 | 15.76 | 15.22 | 15.41 | 423,094 | -0.12(-0.77%) |
Apr 26, 2012 | 15.26 | 15.57 | 15.17 | 15.53 | 465,330 | +0.37(+2.42%) |
Apr 25, 2012 | 14.75 | 15.21 | 14.45 | 15.16 | 764,215 | +0.58(+3.94%) |
Apr 24, 2012 | 14.89 | 14.93 | 14.55 | 14.59 | 418,206 | -0.13(-0.88%) |
Apr 23, 2012 | 15.01 | 15.01 | 14.56 | 14.72 | 771,869 | -0.66(-4.32%) |
Apr 20, 2012 | 15.78 | 15.89 | 15.34 | 15.38 | 406,329 | -0.32(-2.02%) |
Apr 19, 2012 | 15.53 | 15.80 | 15.42 | 15.70 | 511,966 | +0.28(+1.80%) |
Apr 18, 2012 | 15.54 | 15.80 | 15.32 | 15.42 | 445,934 | -0.27(-1.71%) |
Apr 17, 2012 | 15.52 | 15.97 | 15.37 | 15.69 | 406,973 | +0.41(+2.66%) |
Apr 16, 2012 | 15.58 | 15.73 | 15.07 | 15.28 | 751,231 | -0.30(-1.91%) |
Apr 13, 2012 | 15.98 | 16.04 | 15.55 | 15.58 | 558,630 | -0.59(-3.68%) |
Apr 12, 2012 | 15.28 | 16.20 | 15.24 | 16.17 | 742,341 | +0.98(+6.46%) |
Apr 11, 2012 | 15.47 | 15.63 | 15.16 | 15.19 | 466,041 | -0.16(-1.03%) |
Apr 10, 2012 | 15.40 | 15.56 | 14.94 | 15.35 | 697,270 | -0.06(-0.39%) |
Apr 09, 2012 | 15.60 | 15.84 | 15.37 | 15.41 | 527,322 | -0.18(-1.15%) |
Apr 05, 2012 | 15.81 | 16.00 | 15.55 | 15.59 | 480,742 | -0.14(-0.88%) |
Apr 04, 2012 | 15.80 | 16.07 | 15.45 | 15.73 | 974,198 | -0.70(-4.28%) |
Apr 03, 2012 | 16.91 | 16.95 | 16.14 | 16.43 | 789,040 | -0.46(-2.70%) |
Apr 02, 2012 | 16.45 | 17.16 | 16.43 | 16.89 | 741,717 | +0.45(+2.71%) |
Mar 30, 2012 | 16.39 | 16.50 | 16.01 | 16.44 | 545,521 | +0.27(+1.66%) |
Mar 29, 2012 | 15.75 | 16.22 | 15.63 | 16.17 | 618,041 | +0.32(+2.00%) |
Mar 28, 2012 | 16.39 | 16.51 | 15.67 | 15.86 | 821,898 | -0.69(-4.19%) |
Mar 27, 2012 | 17.02 | 17.23 | 16.53 | 16.55 | 675,547 | -0.39(-2.28%) |
Mar 26, 2012 | 17.20 | 17.24 | 16.89 | 16.94 | 544,105 | +0.20(+1.18%) |
Mar 23, 2012 | 16.19 | 16.77 | 15.99 | 16.74 | 1,543,680 | +0.71(+4.46%) |
Mar 22, 2012 | 16.23 | 16.43 | 15.87 | 16.03 | 764,690 | -0.53(-3.18%) |
Mar 21, 2012 | 16.86 | 17.01 | 16.43 | 16.55 | 697,750 | -0.17(-1.01%) |
Mar 20, 2012 | 16.31 | 16.80 | 16.04 | 16.72 | 819,035 | +0.13(+0.78%) |
Mar 19, 2012 | 16.82 | 17.08 | 16.57 | 16.59 | 777,644 | -0.20(-1.18%) |
Mar 16, 2012 | 17.16 | 17.25 | 16.69 | 16.79 | 2,408,785 | -0.31(-1.80%) |
Mar 15, 2012 | 17.12 | 17.44 | 16.97 | 17.10 | 852,439 | +0.17(+1.00%) |
Mar 14, 2012 | 18.03 | 18.03 | 16.89 | 16.93 | 1,463,786 | -1.31(-7.18%) |
Mar 13, 2012 | 18.52 | 18.71 | 18.16 | 18.24 | 712,416 | -0.11(-0.59%) |
Mar 12, 2012 | 18.84 | 18.97 | 18.31 | 18.35 | 504,607 | -0.64(-3.39%) |
Mar 09, 2012 | 18.46 | 19.23 | 18.30 | 18.99 | 672,339 | +0.42(+2.24%) |
Mar 08, 2012 | 18.49 | 18.74 | 18.21 | 18.57 | 568,314 | +0.41(+2.24%) |
Mar 07, 2012 | 18.19 | 18.44 | 17.79 | 18.17 | 723,169 | +0.12(+0.66%) |
Mar 06, 2012 | 18.50 | 18.50 | 17.76 | 18.05 | 1,254,564 | -1.17(-6.09%) |
Mar 05, 2012 | 19.83 | 19.95 | 19.10 | 19.22 | 940,999 | -0.89(-4.44%) |
Mar 02, 2012 | 20.38 | 20.44 | 19.97 | 20.11 | 557,071 | -0.53(-2.55%) |
Mar 01, 2012 | 20.42 | 20.88 | 20.28 | 20.64 | 813,499 | +0.35(+1.71%) |
Feb 29, 2012 | 21.62 | 22.02 | 20.06 | 20.29 | 1,818,351 | -1.30(-6.02%) |
Feb 28, 2012 | 20.44 | 21.60 | 20.36 | 21.59 | 1,261,544 | +1.42(+7.03%) |
Feb 27, 2012 | 20.31 | 20.60 | 19.95 | 20.17 | 391,525 | -0.24(-1.17%) |
Feb 24, 2012 | 20.60 | 20.72 | 20.16 | 20.41 | 481,083 | -0.17(-0.82%) |
Feb 23, 2012 | 20.39 | 20.78 | 20.26 | 20.58 | 767,838 | +0.32(+1.57%) |
Feb 22, 2012 | 19.56 | 20.27 | 19.56 | 20.26 | 688,005 | +0.57(+2.87%) |
Feb 21, 2012 | 19.64 | 19.97 | 19.55 | 19.69 | 489,879 | +0.35(+1.79%) |
Feb 17, 2012 | 19.82 | 19.90 | 19.29 | 19.35 | 363,926 | -0.38(-1.91%) |
Feb 16, 2012 | 18.84 | 19.81 | 18.76 | 19.72 | 608,758 | +0.62(+3.27%) |
Feb 15, 2012 | 19.31 | 19.44 | 19.00 | 19.10 | 682,824 | +0.17(+0.89%) |
Feb 14, 2012 | 18.97 | 19.26 | 18.60 | 18.93 | 415,870 | -0.17(-0.88%) |
Feb 13, 2012 | 19.17 | 19.31 | 18.85 | 19.10 | 338,291 | +0.14(+0.73%) |
Feb 10, 2012 | 18.80 | 19.14 | 18.59 | 18.96 | 510,596 | -0.21(-1.09%) |
Feb 09, 2012 | 19.86 | 20.01 | 19.16 | 19.17 | 592,520 | -0.34(-1.73%) |
Feb 08, 2012 | 19.98 | 20.14 | 19.42 | 19.51 | 520,153 | -0.45(-2.24%) |
Feb 07, 2012 | 19.70 | 20.30 | 19.50 | 19.95 | 488,241 | +0.21(+1.05%) |
Feb 06, 2012 | 19.56 | 19.94 | 19.46 | 19.74 | 518,257 | -0.13(-0.65%) |
Feb 03, 2012 | 19.95 | 20.13 | 19.60 | 19.87 | 697,848 | -0.42(-2.05%) |
Feb 02, 2012 | 20.62 | 20.79 | 20.13 | 20.29 | 553,873 | -0.21(-1.02%) |