Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.19 | 10.43 | 9.900 | 10.15 | 526,899 | -0.30(-2.87%) |
Apr 27, 2012 | 9.630 | 10.61 | 9.510 | 10.45 | 977,875 | +0.88(+9.20%) |
Apr 26, 2012 | 9.750 | 9.990 | 9.520 | 9.570 | 819,179 | -0.23(-2.35%) |
Apr 25, 2012 | 10.86 | 12.00 | 9.750 | 9.800 | 3,083,231 | -3.89(-28.41%) |
Apr 24, 2012 | 14.01 | 14.09 | 13.51 | 13.69 | 338,700 | -0.27(-1.93%) |
Apr 23, 2012 | 14.47 | 14.79 | 13.82 | 13.96 | 763,431 | -0.46(-3.19%) |
Apr 20, 2012 | 14.16 | 14.56 | 13.68 | 14.42 | 314,468 | +0.42(+3.00%) |
Apr 19, 2012 | 12.98 | 14.48 | 12.98 | 14.00 | 922,588 | +1.02(+7.86%) |
Apr 18, 2012 | 13.30 | 13.35 | 12.98 | 12.98 | 152,269 | -0.37(-2.77%) |
Apr 17, 2012 | 13.47 | 13.76 | 13.31 | 13.35 | 254,761 | +0.16(+1.21%) |
Apr 16, 2012 | 13.39 | 13.58 | 13.05 | 13.19 | 455,087 | -0.07(-0.53%) |
Apr 13, 2012 | 13.45 | 13.51 | 13.06 | 13.26 | 109,351 | -0.22(-1.63%) |
Apr 12, 2012 | 13.48 | 13.67 | 13.39 | 13.48 | 143,022 | +0.02(+0.15%) |
Apr 11, 2012 | 12.80 | 13.69 | 12.80 | 13.46 | 120,465 | +0.83(+6.57%) |
Apr 10, 2012 | 12.65 | 12.86 | 12.51 | 12.63 | 151,901 | -0.04(-0.32%) |
Apr 09, 2012 | 13.03 | 13.15 | 12.34 | 12.67 | 406,163 | -0.63(-4.74%) |
Apr 05, 2012 | 13.14 | 13.51 | 13.14 | 13.30 | 119,503 | +0.11(+0.83%) |
Apr 04, 2012 | 14.04 | 14.10 | 13.06 | 13.19 | 286,357 | -1.02(-7.18%) |
Apr 03, 2012 | 14.53 | 14.64 | 14.12 | 14.21 | 220,297 | -0.40(-2.74%) |
Apr 02, 2012 | 14.14 | 14.61 | 14.03 | 14.61 | 281,264 | +0.43(+3.03%) |
Mar 30, 2012 | 14.22 | 14.25 | 13.95 | 14.18 | 245,616 | +0.10(+0.71%) |
Mar 29, 2012 | 13.96 | 14.16 | 13.91 | 14.08 | 108,080 | +0.04(+0.28%) |
Mar 28, 2012 | 14.05 | 14.11 | 13.84 | 14.04 | 93,204 | -0.04(-0.28%) |
Mar 27, 2012 | 14.06 | 14.40 | 14.03 | 14.08 | 176,274 | -0.08(-0.56%) |
Mar 26, 2012 | 14.20 | 14.30 | 14.08 | 14.16 | 161,994 | -0.04(-0.28%) |
Mar 23, 2012 | 13.65 | 14.34 | 13.58 | 14.20 | 135,101 | +0.62(+4.57%) |
Mar 22, 2012 | 13.97 | 14.07 | 13.52 | 13.58 | 263,299 | -0.55(-3.89%) |
Mar 21, 2012 | 14.40 | 14.40 | 14.00 | 14.13 | 131,574 | -0.27(-1.87%) |
Mar 20, 2012 | 14.49 | 14.56 | 14.12 | 14.40 | 103,721 | -0.18(-1.23%) |
Mar 19, 2012 | 14.28 | 14.82 | 14.25 | 14.58 | 199,801 | +0.33(+2.32%) |
Mar 16, 2012 | 14.65 | 14.69 | 14.08 | 14.25 | 257,059 | -0.43(-2.93%) |
Mar 15, 2012 | 14.58 | 14.79 | 14.30 | 14.68 | 128,408 | +0.11(+0.75%) |
Mar 14, 2012 | 14.80 | 14.99 | 14.56 | 14.57 | 116,498 | -0.32(-2.15%) |
Mar 13, 2012 | 14.63 | 14.99 | 14.55 | 14.89 | 184,223 | +0.42(+2.90%) |
Mar 12, 2012 | 14.67 | 14.67 | 14.22 | 14.47 | 185,472 | -0.06(-0.41%) |
Mar 09, 2012 | 14.42 | 14.65 | 14.28 | 14.53 | 151,823 | +0.24(+1.68%) |
Mar 08, 2012 | 14.12 | 14.39 | 13.70 | 14.29 | 212,496 | +0.42(+3.03%) |
Mar 07, 2012 | 13.60 | 14.17 | 13.42 | 13.87 | 171,274 | +0.44(+3.28%) |
Mar 06, 2012 | 13.45 | 13.55 | 13.00 | 13.43 | 253,013 | -0.10(-0.74%) |
Mar 05, 2012 | 14.10 | 14.10 | 13.50 | 13.53 | 216,823 | -0.65(-4.58%) |
Mar 02, 2012 | 14.61 | 14.76 | 14.17 | 14.18 | 210,892 | -0.49(-3.34%) |
Mar 01, 2012 | 14.31 | 14.85 | 14.27 | 14.67 | 388,771 | +0.31(+2.16%) |
Feb 29, 2012 | 13.59 | 15.00 | 13.49 | 14.36 | 728,323 | +0.88(+6.53%) |
Feb 28, 2012 | 13.95 | 14.15 | 13.26 | 13.48 | 264,982 | -0.48(-3.44%) |
Feb 27, 2012 | 14.00 | 14.10 | 13.44 | 13.96 | 301,601 | -0.18(-1.27%) |
Feb 24, 2012 | 14.71 | 14.77 | 13.99 | 14.14 | 254,800 | -0.58(-3.94%) |
Feb 23, 2012 | 15.05 | 15.05 | 14.62 | 14.72 | 219,816 | -0.32(-2.13%) |
Feb 22, 2012 | 15.29 | 15.53 | 15.02 | 15.04 | 69,017 | -0.32(-2.08%) |
Feb 21, 2012 | 15.84 | 16.00 | 15.30 | 15.36 | 183,914 | -0.46(-2.91%) |
Feb 17, 2012 | 15.97 | 16.00 | 15.32 | 15.82 | 199,902 | -0.15(-0.94%) |
Feb 16, 2012 | 15.42 | 16.05 | 15.28 | 15.97 | 262,321 | +0.51(+3.30%) |
Feb 15, 2012 | 15.19 | 15.82 | 14.93 | 15.46 | 357,857 | +0.29(+1.91%) |
Feb 14, 2012 | 14.93 | 15.17 | 14.58 | 15.17 | 111,822 | +0.17(+1.13%) |
Feb 13, 2012 | 14.93 | 15.17 | 14.82 | 15.00 | 283,525 | +0.24(+1.63%) |
Feb 10, 2012 | 14.93 | 15.16 | 14.63 | 14.76 | 186,748 | -0.33(-2.19%) |
Feb 09, 2012 | 15.40 | 15.50 | 15.03 | 15.09 | 192,287 | -0.28(-1.82%) |
Feb 08, 2012 | 15.34 | 15.93 | 15.25 | 15.37 | 292,420 | +0.00(+0.00%) |
Feb 07, 2012 | 15.45 | 15.49 | 14.63 | 15.37 | 201,966 | -0.21(-1.35%) |
Feb 06, 2012 | 15.78 | 16.00 | 15.51 | 15.58 | 150,661 | -0.33(-2.07%) |
Feb 03, 2012 | 16.20 | 16.94 | 15.88 | 15.91 | 419,368 | +0.11(+0.70%) |
Feb 02, 2012 | 14.89 | 16.87 | 14.67 | 15.80 | 770,019 | +1.00(+6.76%) |