Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.77 | 17.86 | 17.65 | 17.74 | 7,754,930 | -0.14(-0.80%) |
Apr 27, 2012 | 17.89 | 17.95 | 17.73 | 17.89 | 8,224,323 | +0.11(+0.59%) |
Apr 26, 2012 | 17.65 | 17.80 | 17.51 | 17.78 | 7,379,401 | +0.14(+0.77%) |
Apr 25, 2012 | 17.49 | 17.68 | 17.37 | 17.65 | 11,152,571 | +0.31(+1.76%) |
Apr 24, 2012 | 16.97 | 17.38 | 16.97 | 17.34 | 14,417,493 | +0.41(+2.42%) |
Apr 23, 2012 | 16.79 | 16.97 | 16.68 | 16.93 | 10,215,116 | -0.12(-0.70%) |
Apr 20, 2012 | 17.10 | 17.21 | 17.00 | 17.05 | 12,076,869 | +0.07(+0.40%) |
Apr 19, 2012 | 17.27 | 17.44 | 16.89 | 16.98 | 14,543,193 | -0.24(-1.39%) |
Apr 18, 2012 | 17.32 | 17.59 | 17.15 | 17.22 | 13,077,314 | -0.54(-3.03%) |
Apr 17, 2012 | 17.53 | 17.84 | 17.44 | 17.76 | 9,745,401 | +0.38(+2.19%) |
Apr 16, 2012 | 17.41 | 17.55 | 17.21 | 17.38 | 6,683,362 | +0.13(+0.78%) |
Apr 13, 2012 | 17.72 | 17.72 | 17.24 | 17.24 | 11,396,947 | -0.62(-3.47%) |
Apr 12, 2012 | 17.53 | 17.86 | 17.48 | 17.86 | 8,349,128 | +0.35(+2.00%) |
Apr 11, 2012 | 17.53 | 17.74 | 17.41 | 17.51 | 11,061,955 | +0.27(+1.56%) |
Apr 10, 2012 | 17.41 | 17.54 | 17.23 | 17.24 | 16,050,509 | -0.17(-0.99%) |
Apr 09, 2012 | 17.47 | 17.53 | 17.28 | 17.41 | 9,426,909 | -0.36(-2.02%) |
Apr 05, 2012 | 17.94 | 18.00 | 17.68 | 17.77 | 8,984,957 | -0.24(-1.33%) |
Apr 04, 2012 | 18.15 | 18.18 | 17.75 | 18.01 | 13,108,490 | -0.40(-2.15%) |
Apr 03, 2012 | 18.20 | 18.44 | 18.09 | 18.41 | 16,818,898 | +0.13(+0.73%) |
Apr 02, 2012 | 17.97 | 18.32 | 17.82 | 18.27 | 12,595,010 | +0.27(+1.49%) |
Mar 30, 2012 | 17.86 | 18.01 | 17.66 | 18.00 | 8,817,768 | +0.27(+1.51%) |
Mar 29, 2012 | 17.75 | 17.78 | 17.45 | 17.74 | 12,011,175 | -0.17(-0.96%) |
Mar 28, 2012 | 17.82 | 17.93 | 17.63 | 17.91 | 13,259,055 | +0.08(+0.46%) |
Mar 27, 2012 | 18.32 | 18.42 | 17.80 | 17.82 | 16,112,998 | -0.52(-2.85%) |
Mar 26, 2012 | 18.10 | 18.35 | 18.01 | 18.35 | 9,240,668 | +0.48(+2.67%) |
Mar 23, 2012 | 17.73 | 17.93 | 17.58 | 17.87 | 5,604,545 | +0.19(+1.06%) |
Mar 22, 2012 | 17.80 | 17.82 | 17.59 | 17.68 | 9,701,459 | -0.25(-1.41%) |
Mar 21, 2012 | 18.18 | 18.23 | 17.92 | 17.94 | 9,014,713 | -0.24(-1.31%) |
Mar 20, 2012 | 18.12 | 18.30 | 17.99 | 18.18 | 7,361,677 | -0.11(-0.61%) |
Mar 19, 2012 | 17.96 | 18.43 | 17.80 | 18.29 | 10,088,029 | +0.28(+1.53%) |
Mar 16, 2012 | 18.21 | 18.29 | 17.76 | 18.01 | 18,080,710 | -0.10(-0.58%) |
Mar 15, 2012 | 17.35 | 18.15 | 17.30 | 18.12 | 15,912,544 | +0.81(+4.66%) |
Mar 14, 2012 | 17.48 | 17.59 | 17.16 | 17.31 | 12,402,198 | -0.06(-0.34%) |
Mar 13, 2012 | 16.97 | 17.40 | 16.82 | 17.37 | 14,720,885 | +0.49(+2.92%) |
Mar 12, 2012 | 16.77 | 16.91 | 16.66 | 16.88 | 10,254,004 | +0.15(+0.89%) |
Mar 09, 2012 | 16.71 | 16.89 | 16.56 | 16.73 | 8,325,837 | +0.06(+0.36%) |
Mar 08, 2012 | 16.48 | 16.68 | 16.40 | 16.67 | 7,513,707 | +0.37(+2.29%) |
Mar 07, 2012 | 16.21 | 16.33 | 16.12 | 16.30 | 9,124,863 | +0.15(+0.95%) |
Mar 06, 2012 | 16.29 | 16.35 | 16.07 | 16.14 | 11,002,606 | -0.39(-2.37%) |
Mar 05, 2012 | 16.60 | 16.63 | 16.41 | 16.53 | 6,760,489 | -0.10(-0.63%) |
Mar 02, 2012 | 16.76 | 16.86 | 16.59 | 16.64 | 7,392,917 | -0.13(-0.80%) |
Mar 01, 2012 | 16.58 | 17.03 | 16.53 | 16.77 | 10,663,677 | +0.28(+1.67%) |
Feb 29, 2012 | 16.72 | 16.80 | 16.44 | 16.50 | 12,073,875 | -0.17(-1.03%) |
Feb 28, 2012 | 16.47 | 16.70 | 16.35 | 16.67 | 7,272,119 | +0.24(+1.45%) |
Feb 27, 2012 | 16.04 | 16.50 | 15.95 | 16.43 | 6,373,238 | +0.26(+1.62%) |
Feb 24, 2012 | 16.46 | 16.50 | 16.15 | 16.17 | 7,976,047 | -0.27(-1.63%) |
Feb 23, 2012 | 16.29 | 16.47 | 16.09 | 16.44 | 9,244,150 | +0.14(+0.87%) |
Feb 22, 2012 | 16.52 | 16.52 | 16.24 | 16.30 | 8,059,532 | -0.24(-1.44%) |
Feb 21, 2012 | 16.45 | 16.68 | 16.38 | 16.53 | 10,114,756 | +0.11(+0.68%) |
Feb 17, 2012 | 16.47 | 16.53 | 16.30 | 16.42 | 10,779,777 | +0.02(+0.14%) |
Feb 16, 2012 | 15.82 | 16.41 | 15.76 | 16.40 | 11,161,219 | +0.56(+3.53%) |
Feb 15, 2012 | 15.73 | 15.95 | 15.68 | 15.84 | 9,100,064 | +0.16(+1.05%) |
Feb 14, 2012 | 15.90 | 15.92 | 15.48 | 15.68 | 14,241,268 | -0.26(-1.64%) |
Feb 13, 2012 | 16.16 | 16.21 | 15.91 | 15.94 | 6,694,829 | -0.04(-0.28%) |
Feb 10, 2012 | 16.02 | 16.15 | 15.93 | 15.98 | 8,480,804 | -0.27(-1.65%) |
Feb 09, 2012 | 16.41 | 16.47 | 16.15 | 16.25 | 9,858,149 | -0.10(-0.64%) |
Feb 08, 2012 | 16.22 | 16.38 | 16.13 | 16.36 | 9,093,911 | +0.17(+1.06%) |
Feb 07, 2012 | 16.28 | 16.28 | 16.09 | 16.18 | 12,781,944 | -0.19(-1.18%) |
Feb 06, 2012 | 16.24 | 16.41 | 16.15 | 16.38 | 9,949,598 | +0.01(+0.05%) |
Feb 03, 2012 | 16.10 | 16.52 | 16.10 | 16.37 | 15,023,702 | +0.49(+3.05%) |
Feb 02, 2012 | 15.41 | 15.90 | 15.37 | 15.88 | 15,188,374 | +0.56(+3.65%) |