Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.24 | 39.39 | 38.20 | 39.39 | 37,923 | +1.25(+3.27%) |
Mar 29, 2012 | 37.39 | 39.28 | 36.04 | 38.14 | 79,660 | +1.34(+3.63%) |
Mar 28, 2012 | 34.99 | 37.23 | 32.57 | 36.81 | 91,663 | +1.41(+3.97%) |
Mar 27, 2012 | 39.23 | 40.08 | 34.50 | 35.40 | 140,761 | -2.67(-7.02%) |
Mar 26, 2012 | 36.39 | 40.39 | 35.04 | 38.07 | 208,352 | +2.63(+7.43%) |
Mar 23, 2012 | 30.92 | 36.90 | 30.91 | 35.44 | 97,940 | +3.74(+11.80%) |
Mar 22, 2012 | 31.90 | 32.64 | 30.48 | 31.70 | 122,710 | -0.13(-0.41%) |
Mar 21, 2012 | 28.91 | 32.51 | 28.57 | 31.83 | 84,962 | +3.18(+11.10%) |
Mar 20, 2012 | 27.91 | 29.41 | 27.20 | 28.65 | 17,031 | +0.77(+2.75%) |
Mar 19, 2012 | 27.72 | 28.37 | 27.09 | 27.88 | 21,476 | +0.16(+0.58%) |
Mar 16, 2012 | 27.92 | 28.37 | 27.67 | 27.72 | 24,774 | -0.19(-0.67%) |
Mar 15, 2012 | 27.52 | 28.90 | 27.29 | 27.91 | 42,273 | +0.74(+2.71%) |
Mar 14, 2012 | 27.69 | 27.69 | 27.07 | 27.17 | 21,070 | +0.27(+1.00%) |
Mar 13, 2012 | 25.93 | 27.67 | 25.93 | 26.90 | 75,441 | +1.18(+4.57%) |
Mar 12, 2012 | 23.94 | 25.80 | 23.94 | 25.73 | 38,794 | +1.54(+6.35%) |
Mar 09, 2012 | 24.43 | 24.63 | 23.47 | 24.19 | 12,367 | -0.44(-1.78%) |
Mar 08, 2012 | 24.93 | 25.12 | 24.00 | 24.63 | 8,701 | -0.10(-0.40%) |
Mar 07, 2012 | 23.61 | 24.93 | 23.61 | 24.73 | 12,139 | +0.31(+1.27%) |
Mar 06, 2012 | 24.41 | 24.43 | 22.79 | 24.42 | 12,810 | -0.11(-0.45%) |
Mar 05, 2012 | 25.71 | 25.78 | 24.44 | 24.53 | 40,379 | -0.87(-3.42%) |
Mar 02, 2012 | 25.33 | 25.70 | 24.91 | 25.40 | 35,434 | +0.38(+1.51%) |
Mar 01, 2012 | 25.19 | 25.32 | 24.06 | 25.02 | 20,561 | +0.17(+0.68%) |
Feb 29, 2012 | 25.83 | 25.83 | 23.98 | 24.85 | 61,619 | -0.27(-1.07%) |
Feb 28, 2012 | 23.68 | 25.68 | 23.20 | 25.12 | 96,352 | +1.86(+8.02%) |
Feb 27, 2012 | 22.58 | 23.78 | 21.74 | 23.25 | 25,507 | +1.07(+4.81%) |
Feb 24, 2012 | 22.38 | 22.64 | 21.73 | 22.19 | 21,386 | +0.36(+1.64%) |
Feb 23, 2012 | 22.39 | 23.13 | 21.83 | 21.83 | 11,573 | -0.52(-2.32%) |
Feb 22, 2012 | 22.69 | 23.29 | 22.29 | 22.35 | 9,508 | -0.22(-0.97%) |
Feb 21, 2012 | 22.33 | 23.77 | 22.33 | 22.57 | 34,641 | +0.43(+1.94%) |
Feb 17, 2012 | 20.42 | 22.14 | 19.99 | 22.14 | 26,870 | +1.59(+7.71%) |
Feb 16, 2012 | 20.83 | 21.48 | 19.94 | 20.55 | 67,365 | -0.86(-4.01%) |
Feb 15, 2012 | 22.57 | 22.58 | 21.18 | 21.41 | 16,963 | -1.25(-5.50%) |
Feb 14, 2012 | 22.26 | 23.17 | 22.19 | 22.66 | 16,116 | -0.35(-1.52%) |
Feb 13, 2012 | 22.94 | 23.17 | 22.84 | 23.01 | 13,484 | +0.25(+1.10%) |
Feb 10, 2012 | 22.65 | 23.18 | 22.19 | 22.76 | 26,198 | -0.83(-3.51%) |
Feb 09, 2012 | 22.34 | 23.67 | 21.55 | 23.58 | 34,271 | +1.23(+5.49%) |
Feb 08, 2012 | 23.60 | 23.60 | 21.26 | 22.36 | 59,853 | -0.43(-1.88%) |
Feb 07, 2012 | 25.93 | 26.18 | 21.49 | 22.79 | 137,618 | -3.41(-13.02%) |
Feb 06, 2012 | 26.90 | 28.82 | 25.41 | 26.20 | 90,774 | -1.33(-4.82%) |
Feb 03, 2012 | 24.67 | 30.37 | 24.43 | 27.52 | 249,854 | +3.57(+14.90%) |
Feb 02, 2012 | 21.83 | 24.61 | 20.98 | 23.95 | 168,447 | +3.01(+14.38%) |
Feb 01, 2012 | 20.84 | 21.93 | 20.05 | 20.94 | 68,543 | +0.24(+1.16%) |
Jan 31, 2012 | 20.64 | 20.86 | 18.50 | 20.70 | 61,345 | +0.27(+1.32%) |
Jan 30, 2012 | 18.50 | 20.84 | 18.33 | 20.43 | 197,103 | +3.23(+18.78%) |
Jan 27, 2012 | 15.55 | 17.30 | 15.55 | 17.20 | 56,037 | +1.60(+10.22%) |
Jan 26, 2012 | 15.59 | 15.96 | 15.56 | 15.61 | 4,788 | +0.11(+0.71%) |
Jan 25, 2012 | 15.56 | 15.84 | 15.47 | 15.50 | 1,877 | -0.11(-0.71%) |
Jan 24, 2012 | 15.45 | 15.96 | 15.45 | 15.61 | 6,974 | +0.18(+1.16%) |
Jan 23, 2012 | 16.19 | 16.19 | 15.31 | 15.43 | 15,172 | +0.07(+0.45%) |
Jan 20, 2012 | 14.96 | 15.36 | 14.96 | 15.36 | 4,744 | +0.50(+3.36%) |
Jan 19, 2012 | 15.46 | 15.56 | 14.86 | 14.86 | 5,316 | -0.22(-1.44%) |
Jan 18, 2012 | 15.62 | 15.62 | 15.01 | 15.08 | 6,695 | -0.33(-2.15%) |
Jan 17, 2012 | 15.39 | 15.80 | 15.32 | 15.41 | 18,673 | +0.10(+0.65%) |
Jan 13, 2012 | 15.23 | 15.36 | 15.23 | 15.31 | 1,504 | -0.14(-0.94%) |
Jan 12, 2012 | 15.44 | 15.59 | 15.16 | 15.45 | 9,047 | +0.02(+0.16%) |
Jan 11, 2012 | 14.46 | 15.43 | 14.46 | 15.43 | 13,566 | +0.89(+6.13%) |
Jan 10, 2012 | 14.51 | 14.57 | 14.47 | 14.54 | 3,476 | +0.03(+0.18%) |
Jan 09, 2012 | 14.46 | 14.51 | 14.46 | 14.51 | 2,634 | -0.02(-0.12%) |
Jan 06, 2012 | 14.50 | 14.53 | 14.50 | 14.53 | 1,068 | +0.03(+0.19%) |
Jan 05, 2012 | 14.46 | 14.51 | 14.46 | 14.50 | 448 | +0.04(+0.28%) |