Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.05 | 25.50 | 23.50 | 24.80 | 690,515 | -0.05(-0.20%) |
Mar 29, 2012 | 24.06 | 25.25 | 23.50 | 24.85 | 366,204 | +1.11(+4.68%) |
Mar 28, 2012 | 22.63 | 25.43 | 22.00 | 23.74 | 482,033 | +1.41(+6.31%) |
Mar 27, 2012 | 21.98 | 22.49 | 21.70 | 22.33 | 138,015 | +0.63(+2.90%) |
Mar 26, 2012 | 21.50 | 22.95 | 20.51 | 21.70 | 205,178 | +0.75(+3.58%) |
Mar 23, 2012 | 20.44 | 20.99 | 19.74 | 20.95 | 68,191 | +0.58(+2.85%) |
Mar 22, 2012 | 19.00 | 20.92 | 18.51 | 20.37 | 151,384 | +1.08(+5.60%) |
Mar 21, 2012 | 19.68 | 19.88 | 18.43 | 19.29 | 93,980 | -0.46(-2.33%) |
Mar 20, 2012 | 20.07 | 20.66 | 19.60 | 19.75 | 62,584 | -0.34(-1.69%) |
Mar 19, 2012 | 22.00 | 22.00 | 19.50 | 20.09 | 175,690 | -1.03(-4.88%) |
Mar 16, 2012 | 19.97 | 22.26 | 19.71 | 21.12 | 389,807 | +1.26(+6.34%) |
Mar 15, 2012 | 17.78 | 19.90 | 17.78 | 19.86 | 242,238 | +2.22(+12.59%) |
Mar 14, 2012 | 16.56 | 18.08 | 16.56 | 17.64 | 182,396 | +1.08(+6.52%) |
Mar 13, 2012 | 16.87 | 16.99 | 16.24 | 16.56 | 56,764 | -0.10(-0.60%) |
Mar 12, 2012 | 16.01 | 16.86 | 15.55 | 16.66 | 98,738 | +0.56(+3.48%) |
Mar 09, 2012 | 15.66 | 16.29 | 15.41 | 16.10 | 40,375 | +0.51(+3.27%) |
Mar 08, 2012 | 14.26 | 15.62 | 14.08 | 15.59 | 64,338 | +1.30(+9.10%) |
Mar 07, 2012 | 15.31 | 15.50 | 14.01 | 14.29 | 149,069 | -1.01(-6.60%) |
Mar 06, 2012 | 15.42 | 16.02 | 15.00 | 15.30 | 130,315 | -0.25(-1.61%) |
Mar 05, 2012 | 16.35 | 16.35 | 15.25 | 15.55 | 121,729 | -0.75(-4.60%) |
Mar 02, 2012 | 16.31 | 17.80 | 16.01 | 16.30 | 280,637 | -0.20(-1.21%) |
Mar 01, 2012 | 14.87 | 16.87 | 14.87 | 16.50 | 447,169 | +1.60(+10.74%) |
Feb 29, 2012 | 14.91 | 15.07 | 14.75 | 14.90 | 30,098 | -0.10(-0.67%) |
Feb 28, 2012 | 14.89 | 15.29 | 14.64 | 15.00 | 103,093 | +0.15(+1.01%) |
Feb 27, 2012 | 15.10 | 15.10 | 14.50 | 14.85 | 66,258 | -0.25(-1.66%) |
Feb 24, 2012 | 15.33 | 15.33 | 14.67 | 15.10 | 63,471 | +0.15(+1.00%) |
Feb 23, 2012 | 14.57 | 15.20 | 14.50 | 14.95 | 102,394 | +0.11(+0.74%) |
Feb 22, 2012 | 15.50 | 15.50 | 14.51 | 14.84 | 205,141 | -0.31(-2.05%) |
Feb 21, 2012 | 14.47 | 15.15 | 14.20 | 15.15 | 527,591 | +0.85(+5.94%) |