Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.21 | 14.33 | 14.13 | 14.17 | 283,598 | -0.05(-0.39%) |
Apr 27, 2012 | 14.20 | 14.29 | 14.01 | 14.22 | 504,161 | -0.00(-0.03%) |
Apr 26, 2012 | 14.39 | 14.45 | 14.18 | 14.22 | 817,236 | -0.19(-1.33%) |
Apr 25, 2012 | 14.84 | 14.87 | 14.30 | 14.42 | 513,741 | -0.16(-1.13%) |
Apr 24, 2012 | 14.54 | 14.66 | 14.45 | 14.58 | 451,729 | +0.08(+0.57%) |
Apr 23, 2012 | 14.58 | 14.67 | 14.43 | 14.50 | 477,474 | -0.30(-2.03%) |
Apr 20, 2012 | 15.17 | 15.30 | 14.80 | 14.80 | 376,917 | -0.19(-1.28%) |
Apr 19, 2012 | 15.28 | 15.47 | 14.88 | 14.99 | 442,224 | -0.23(-1.50%) |
Apr 18, 2012 | 15.28 | 15.48 | 15.16 | 15.22 | 384,232 | -0.16(-1.07%) |
Apr 17, 2012 | 15.26 | 15.51 | 15.26 | 15.38 | 438,348 | +0.26(+1.75%) |
Apr 16, 2012 | 14.85 | 15.16 | 14.75 | 15.12 | 386,242 | +0.31(+2.09%) |
Apr 13, 2012 | 14.76 | 14.91 | 14.64 | 14.81 | 295,237 | -0.02(-0.12%) |
Apr 12, 2012 | 14.85 | 15.01 | 14.71 | 14.83 | 443,871 | -0.04(-0.25%) |
Apr 11, 2012 | 14.88 | 14.95 | 14.76 | 14.86 | 303,080 | +0.19(+1.31%) |
Apr 10, 2012 | 14.75 | 14.86 | 14.58 | 14.67 | 545,847 | -0.10(-0.68%) |
Apr 09, 2012 | 14.99 | 15.05 | 14.67 | 14.77 | 625,078 | -0.55(-3.57%) |
Apr 05, 2012 | 15.65 | 15.86 | 15.24 | 15.32 | 857,451 | -1.02(-6.25%) |
Apr 04, 2012 | 16.49 | 16.60 | 16.24 | 16.34 | 281,710 | -0.29(-1.75%) |
Apr 03, 2012 | 17.03 | 17.13 | 16.56 | 16.63 | 236,794 | -0.45(-2.62%) |
Apr 02, 2012 | 16.71 | 17.11 | 16.45 | 17.08 | 390,794 | +0.43(+2.58%) |
Mar 30, 2012 | 17.01 | 17.01 | 16.55 | 16.65 | 293,124 | -0.17(-1.03%) |
Mar 29, 2012 | 16.42 | 16.90 | 16.32 | 16.83 | 603,413 | +0.29(+1.77%) |
Mar 28, 2012 | 16.96 | 17.07 | 16.07 | 16.53 | 1,033,803 | -0.46(-2.69%) |
Mar 27, 2012 | 17.45 | 17.45 | 16.93 | 16.99 | 532,737 | -0.40(-2.31%) |
Mar 26, 2012 | 17.53 | 17.63 | 17.32 | 17.39 | 326,089 | +0.14(+0.79%) |
Mar 23, 2012 | 17.82 | 17.85 | 16.83 | 17.25 | 1,149,770 | -0.54(-3.03%) |
Mar 22, 2012 | 18.10 | 18.22 | 17.76 | 17.79 | 613,725 | -0.49(-2.70%) |
Mar 21, 2012 | 20.06 | 20.06 | 18.09 | 18.29 | 1,305,973 | -1.95(-9.65%) |
Mar 20, 2012 | 20.51 | 20.60 | 20.02 | 20.24 | 259,920 | -0.46(-2.20%) |
Mar 19, 2012 | 19.92 | 20.76 | 19.85 | 20.69 | 314,376 | +0.77(+3.85%) |
Mar 16, 2012 | 20.25 | 20.42 | 19.92 | 19.93 | 349,966 | -0.33(-1.62%) |
Mar 15, 2012 | 20.07 | 20.30 | 19.95 | 20.26 | 121,034 | +0.18(+0.91%) |
Mar 14, 2012 | 19.95 | 20.15 | 19.90 | 20.07 | 116,278 | +0.10(+0.50%) |
Mar 13, 2012 | 19.64 | 19.97 | 19.63 | 19.97 | 237,919 | +0.28(+1.44%) |
Mar 12, 2012 | 20.06 | 20.28 | 19.66 | 19.69 | 167,446 | -0.37(-1.86%) |
Mar 09, 2012 | 19.71 | 20.33 | 19.63 | 20.06 | 180,925 | +0.37(+1.90%) |
Mar 08, 2012 | 19.78 | 19.85 | 19.16 | 19.69 | 241,590 | +0.13(+0.65%) |
Mar 07, 2012 | 19.50 | 19.64 | 19.27 | 19.56 | 153,042 | +0.18(+0.94%) |
Mar 06, 2012 | 19.62 | 19.79 | 19.36 | 19.38 | 188,850 | -0.50(-2.52%) |
Mar 05, 2012 | 19.85 | 20.03 | 19.80 | 19.88 | 210,476 | -0.10(-0.50%) |
Mar 02, 2012 | 20.39 | 20.48 | 19.96 | 19.98 | 273,986 | -0.39(-1.93%) |
Mar 01, 2012 | 20.22 | 20.60 | 20.07 | 20.37 | 244,984 | +0.26(+1.27%) |
Feb 29, 2012 | 20.41 | 20.66 | 19.93 | 20.12 | 321,029 | -0.18(-0.90%) |
Feb 28, 2012 | 20.48 | 20.72 | 20.09 | 20.30 | 182,402 | -0.20(-0.98%) |
Feb 27, 2012 | 20.57 | 20.64 | 20.07 | 20.50 | 255,460 | -0.26(-1.27%) |
Feb 24, 2012 | 20.32 | 20.83 | 20.02 | 20.77 | 284,073 | +0.42(+2.06%) |
Feb 23, 2012 | 21.05 | 21.05 | 20.05 | 20.35 | 391,678 | -0.70(-3.34%) |
Feb 22, 2012 | 21.28 | 21.28 | 21.02 | 21.05 | 124,782 | -0.27(-1.28%) |
Feb 21, 2012 | 21.21 | 21.60 | 21.12 | 21.32 | 274,016 | +0.17(+0.82%) |
Feb 17, 2012 | 20.82 | 21.21 | 20.79 | 21.15 | 197,189 | +0.43(+2.07%) |
Feb 16, 2012 | 20.30 | 20.75 | 20.26 | 20.72 | 189,424 | +0.38(+1.88%) |
Feb 15, 2012 | 20.83 | 20.89 | 20.17 | 20.34 | 188,021 | -0.41(-1.98%) |
Feb 14, 2012 | 20.76 | 20.83 | 20.47 | 20.75 | 90,151 | -0.08(-0.39%) |
Feb 13, 2012 | 20.53 | 21.02 | 20.38 | 20.83 | 146,914 | +0.59(+2.93%) |
Feb 10, 2012 | 20.06 | 20.37 | 19.98 | 20.24 | 140,224 | -0.13(-0.63%) |
Feb 09, 2012 | 20.66 | 20.72 | 20.04 | 20.37 | 200,180 | -0.19(-0.93%) |
Feb 08, 2012 | 20.61 | 20.87 | 20.30 | 20.56 | 139,087 | -0.05(-0.22%) |
Feb 07, 2012 | 20.64 | 20.94 | 20.37 | 20.60 | 124,500 | -0.07(-0.35%) |
Feb 06, 2012 | 20.75 | 20.80 | 20.37 | 20.68 | 127,945 | -0.24(-1.13%) |
Feb 03, 2012 | 20.80 | 21.11 | 20.67 | 20.91 | 259,165 | +0.56(+2.73%) |
Feb 02, 2012 | 20.36 | 20.47 | 20.11 | 20.36 | 201,017 | +0.03(+0.13%) |