Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.29 | 24.29 | 23.30 | 24.11 | 12,864 | -0.06(-0.26%) |
Apr 27, 2012 | 23.61 | 24.17 | 23.42 | 24.17 | 16,086 | +0.37(+1.57%) |
Apr 26, 2012 | 23.67 | 23.98 | 22.49 | 23.79 | 6,975 | +0.44(+1.87%) |
Apr 25, 2012 | 23.17 | 23.98 | 22.74 | 23.36 | 8,458 | -0.06(-0.27%) |
Apr 24, 2012 | 23.05 | 23.55 | 22.74 | 23.42 | 6,495 | +0.87(+3.87%) |
Apr 23, 2012 | 20.24 | 22.55 | 19.43 | 22.55 | 19,051 | +1.99(+9.70%) |
Apr 20, 2012 | 21.68 | 21.68 | 20.31 | 20.56 | 4,560 | -0.69(-3.23%) |
Apr 19, 2012 | 20.87 | 21.49 | 20.87 | 21.24 | 3,537 | +0.19(+0.89%) |
Apr 18, 2012 | 21.55 | 21.68 | 20.80 | 21.05 | 3,859 | -0.62(-2.87%) |
Apr 17, 2012 | 21.49 | 21.80 | 20.99 | 21.68 | 4,927 | +0.25(+1.16%) |
Apr 16, 2012 | 21.55 | 21.86 | 20.87 | 21.43 | 7,294 | +0.19(+0.88%) |
Apr 13, 2012 | 21.24 | 21.49 | 20.56 | 21.24 | 2,066 | +0.19(+0.89%) |
Apr 12, 2012 | 20.80 | 22.05 | 20.56 | 21.05 | 18,755 | +0.50(+2.42%) |
Apr 11, 2012 | 19.75 | 20.87 | 19.75 | 20.56 | 9,578 | +1.37(+7.14%) |
Apr 10, 2012 | 20.18 | 20.18 | 18.69 | 19.18 | 18,903 | -0.75(-3.75%) |
Apr 09, 2012 | 20.99 | 21.12 | 19.62 | 19.93 | 14,809 | -1.31(-6.16%) |
Apr 05, 2012 | 23.23 | 23.23 | 20.87 | 21.24 | 25,693 | -1.81(-7.84%) |
Apr 04, 2012 | 22.86 | 23.61 | 22.18 | 23.05 | 10,615 | +0.44(+1.93%) |
Apr 03, 2012 | 22.24 | 22.67 | 22.11 | 22.61 | 6,991 | +0.56(+2.54%) |
Apr 02, 2012 | 22.11 | 22.11 | 21.61 | 22.05 | 5,632 | +0.25(+1.14%) |
Mar 30, 2012 | 21.61 | 21.86 | 21.24 | 21.80 | 4,684 | +0.06(+0.29%) |
Mar 29, 2012 | 21.55 | 21.86 | 20.99 | 21.74 | 25,003 | -0.06(-0.29%) |
Mar 28, 2012 | 21.80 | 21.86 | 21.24 | 21.80 | 6,921 | +0.25(+1.16%) |
Mar 27, 2012 | 21.49 | 21.55 | 20.99 | 21.55 | 4,381 | -0.12(-0.57%) |
Mar 26, 2012 | 21.43 | 21.93 | 21.30 | 21.68 | 8,329 | +0.12(+0.58%) |
Mar 23, 2012 | 21.36 | 21.68 | 21.18 | 21.55 | 4,633 | +0.37(+1.76%) |
Mar 22, 2012 | 21.80 | 21.80 | 19.43 | 21.18 | 23,269 | -0.56(-2.58%) |
Mar 21, 2012 | 22.17 | 22.24 | 21.36 | 21.74 | 8,156 | -0.44(-1.97%) |
Mar 20, 2012 | 22.11 | 22.36 | 21.61 | 22.17 | 13,394 | +0.44(+2.01%) |
Mar 19, 2012 | 21.36 | 22.11 | 21.18 | 21.74 | 14,957 | +0.62(+2.95%) |
Mar 16, 2012 | 21.12 | 21.93 | 20.82 | 21.12 | 25,688 | +0.50(+2.42%) |
Mar 15, 2012 | 19.93 | 21.05 | 19.93 | 20.62 | 14,504 | +0.81(+4.09%) |
Mar 14, 2012 | 21.49 | 21.49 | 18.19 | 19.81 | 47,357 | -1.56(-7.29%) |
Mar 13, 2012 | 21.18 | 21.80 | 20.62 | 21.36 | 49,259 | +0.87(+4.26%) |
Mar 12, 2012 | 19.06 | 20.49 | 18.38 | 20.49 | 37,936 | +2.12(+11.53%) |
Mar 09, 2012 | 19.18 | 19.31 | 17.82 | 18.38 | 21,322 | -0.81(-4.22%) |
Mar 08, 2012 | 18.69 | 20.24 | 18.13 | 19.18 | 44,950 | +1.12(+6.21%) |
Mar 07, 2012 | 16.69 | 18.69 | 16.69 | 18.06 | 59,444 | +2.37(+15.08%) |
Mar 06, 2012 | 15.07 | 16.07 | 14.64 | 15.70 | 8,352 | +0.62(+4.13%) |
Mar 05, 2012 | 15.07 | 15.07 | 14.70 | 15.07 | 10,651 | +0.12(+0.83%) |
Mar 02, 2012 | 15.39 | 15.39 | 14.64 | 14.95 | 7,696 | -0.31(-2.04%) |
Mar 01, 2012 | 15.45 | 16.13 | 14.95 | 15.26 | 7,383 | +0.00(+0.00%) |
Feb 29, 2012 | 16.17 | 16.20 | 14.95 | 15.26 | 8,192 | -0.87(-5.41%) |
Feb 28, 2012 | 15.95 | 16.20 | 15.57 | 16.13 | 10,111 | -0.12(-0.77%) |
Feb 27, 2012 | 16.38 | 16.51 | 16.01 | 16.26 | 3,696 | +0.00(+0.00%) |
Feb 24, 2012 | 16.88 | 17.13 | 16.26 | 16.26 | 1,820 | -0.25(-1.51%) |
Feb 23, 2012 | 15.51 | 16.51 | 15.51 | 16.51 | 5,674 | +0.87(+5.58%) |
Feb 22, 2012 | 15.51 | 15.70 | 15.26 | 15.63 | 10,627 | -0.25(-1.57%) |
Feb 21, 2012 | 17.19 | 17.25 | 15.51 | 15.88 | 18,013 | -1.12(-6.59%) |
Feb 17, 2012 | 17.25 | 17.94 | 16.63 | 17.00 | 13,168 | -0.44(-2.50%) |
Feb 16, 2012 | 17.13 | 18.06 | 17.00 | 17.44 | 9,612 | +0.19(+1.08%) |
Feb 15, 2012 | 17.38 | 18.31 | 16.82 | 17.25 | 12,560 | -0.06(-0.36%) |
Feb 14, 2012 | 17.50 | 17.50 | 16.00 | 17.32 | 9,954 | -0.19(-1.07%) |
Feb 13, 2012 | 16.01 | 18.06 | 13.45 | 17.50 | 22,518 | +1.37(+8.49%) |
Feb 10, 2012 | 15.39 | 16.20 | 14.95 | 16.13 | 14,315 | +0.93(+6.15%) |
Feb 09, 2012 | 15.32 | 15.51 | 14.51 | 15.20 | 11,414 | +0.56(+3.83%) |
Feb 08, 2012 | 14.39 | 14.76 | 14.01 | 14.64 | 9,135 | +0.62(+4.44%) |
Feb 07, 2012 | 14.33 | 14.33 | 13.58 | 14.01 | 5,196 | -0.19(-1.32%) |
Feb 06, 2012 | 13.08 | 14.26 | 12.83 | 14.20 | 33,825 | +1.12(+8.57%) |
Feb 03, 2012 | 12.64 | 13.08 | 12.40 | 13.08 | 6,691 | +0.37(+2.94%) |
Feb 02, 2012 | 12.33 | 12.77 | 11.96 | 12.71 | 17,679 | +0.56(+4.62%) |