Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.45 | 19.73 | 19.38 | 19.66 | 3,470,704 | +0.21(+1.06%) |
Apr 27, 2012 | 18.76 | 19.54 | 18.46 | 19.46 | 4,091,413 | +1.15(+6.26%) |
Apr 26, 2012 | 18.08 | 18.36 | 17.94 | 18.31 | 1,757,149 | +0.21(+1.19%) |
Apr 25, 2012 | 18.28 | 18.32 | 17.93 | 18.10 | 1,360,788 | -0.04(-0.20%) |
Apr 24, 2012 | 18.12 | 18.32 | 18.07 | 18.13 | 1,253,455 | +0.00(+0.00%) |
Apr 23, 2012 | 17.96 | 18.17 | 17.83 | 18.13 | 1,260,448 | -0.04(-0.20%) |
Apr 20, 2012 | 18.17 | 18.37 | 18.03 | 18.17 | 788,428 | +0.10(+0.54%) |
Apr 19, 2012 | 18.21 | 18.28 | 18.04 | 18.07 | 802,037 | -0.15(-0.83%) |
Apr 18, 2012 | 18.28 | 18.36 | 18.15 | 18.22 | 610,308 | -0.13(-0.68%) |
Apr 17, 2012 | 18.49 | 18.53 | 18.31 | 18.35 | 1,064,237 | +0.13(+0.69%) |
Apr 16, 2012 | 18.10 | 18.31 | 17.98 | 18.22 | 1,163,804 | +0.25(+1.39%) |
Apr 13, 2012 | 18.37 | 18.40 | 17.91 | 17.97 | 1,044,067 | -0.53(-2.85%) |
Apr 12, 2012 | 18.26 | 18.53 | 18.25 | 18.50 | 573,000 | +0.26(+1.42%) |
Apr 11, 2012 | 18.46 | 18.53 | 18.17 | 18.24 | 961,865 | -0.03(-0.15%) |
Apr 10, 2012 | 18.70 | 18.73 | 18.22 | 18.27 | 2,389,449 | -0.52(-2.76%) |
Apr 09, 2012 | 18.67 | 18.93 | 18.49 | 18.79 | 1,424,229 | -0.19(-0.99%) |
Apr 05, 2012 | 18.86 | 19.13 | 18.79 | 18.97 | 875,749 | +0.06(+0.33%) |
Apr 04, 2012 | 18.79 | 18.93 | 18.77 | 18.91 | 1,294,613 | -0.19(-0.98%) |
Apr 03, 2012 | 19.37 | 19.37 | 18.96 | 19.10 | 1,796,340 | -0.35(-1.79%) |
Apr 02, 2012 | 18.89 | 19.45 | 18.79 | 19.45 | 1,878,640 | +0.58(+3.08%) |
Mar 30, 2012 | 18.85 | 18.95 | 18.69 | 18.87 | 1,943,072 | +0.13(+0.67%) |
Mar 29, 2012 | 18.89 | 18.90 | 18.59 | 18.74 | 2,682,350 | -0.32(-1.69%) |
Mar 28, 2012 | 19.05 | 19.09 | 18.62 | 19.06 | 1,836,202 | -0.07(-0.37%) |
Mar 27, 2012 | 19.36 | 19.41 | 19.06 | 19.13 | 936,144 | -0.18(-0.93%) |
Mar 26, 2012 | 19.12 | 19.31 | 19.07 | 19.31 | 1,273,942 | +0.38(+2.03%) |
Mar 23, 2012 | 18.75 | 18.96 | 18.62 | 18.93 | 775,560 | +0.19(+1.00%) |
Mar 22, 2012 | 18.50 | 18.76 | 18.49 | 18.74 | 1,210,358 | +0.04(+0.24%) |
Mar 21, 2012 | 18.80 | 18.85 | 18.58 | 18.70 | 1,431,914 | -0.01(-0.05%) |
Mar 20, 2012 | 18.78 | 18.96 | 18.63 | 18.70 | 755,359 | -0.24(-1.28%) |
Mar 19, 2012 | 18.75 | 18.98 | 18.70 | 18.95 | 690,598 | +0.13(+0.71%) |
Mar 16, 2012 | 18.98 | 19.13 | 18.78 | 18.81 | 938,646 | -0.12(-0.61%) |
Mar 15, 2012 | 18.75 | 18.95 | 18.68 | 18.93 | 1,048,053 | +0.22(+1.20%) |
Mar 14, 2012 | 18.92 | 18.96 | 18.63 | 18.70 | 1,308,601 | -0.21(-1.09%) |
Mar 13, 2012 | 18.53 | 18.92 | 18.53 | 18.91 | 1,139,779 | +0.45(+2.42%) |
Mar 12, 2012 | 18.55 | 18.63 | 18.40 | 18.46 | 437,718 | -0.13(-0.67%) |
Mar 09, 2012 | 18.65 | 18.86 | 18.57 | 18.59 | 874,836 | +0.07(+0.39%) |
Mar 08, 2012 | 18.43 | 18.55 | 18.38 | 18.52 | 1,574,287 | +0.29(+1.57%) |
Mar 07, 2012 | 18.28 | 18.38 | 18.18 | 18.23 | 1,465,327 | -0.07(-0.39%) |
Mar 06, 2012 | 18.46 | 18.57 | 18.19 | 18.30 | 1,089,037 | -0.44(-2.34%) |
Mar 05, 2012 | 18.92 | 18.92 | 18.62 | 18.74 | 865,409 | -0.29(-1.51%) |
Mar 02, 2012 | 19.04 | 19.20 | 18.75 | 19.03 | 1,007,504 | -0.01(-0.05%) |
Mar 01, 2012 | 19.08 | 19.13 | 18.82 | 19.04 | 1,518,467 | -0.05(-0.28%) |
Feb 29, 2012 | 18.69 | 19.14 | 18.69 | 19.09 | 3,765,861 | +0.40(+2.15%) |
Feb 28, 2012 | 18.59 | 18.75 | 18.54 | 18.69 | 909,322 | +0.08(+0.43%) |
Feb 27, 2012 | 18.22 | 18.71 | 18.22 | 18.61 | 1,247,481 | +0.02(+0.10%) |
Feb 24, 2012 | 18.46 | 18.60 | 18.35 | 18.59 | 1,547,503 | +0.13(+0.68%) |
Feb 23, 2012 | 18.53 | 18.59 | 18.32 | 18.46 | 1,659,008 | -0.07(-0.39%) |
Feb 22, 2012 | 18.57 | 18.57 | 18.43 | 18.53 | 1,724,842 | -0.10(-0.53%) |
Feb 21, 2012 | 19.04 | 19.09 | 18.60 | 18.63 | 2,239,402 | -0.39(-2.07%) |
Feb 17, 2012 | 18.62 | 19.08 | 18.54 | 19.03 | 6,479,314 | +0.45(+2.41%) |
Feb 16, 2012 | 18.10 | 18.60 | 18.10 | 18.58 | 3,064,151 | +0.42(+2.32%) |
Feb 15, 2012 | 18.20 | 18.45 | 18.10 | 18.16 | 2,832,307 | +0.06(+0.35%) |
Feb 14, 2012 | 17.75 | 18.11 | 17.74 | 18.10 | 3,007,161 | +0.28(+1.56%) |
Feb 13, 2012 | 17.90 | 17.98 | 17.76 | 17.82 | 1,648,108 | +0.11(+0.61%) |
Feb 10, 2012 | 17.70 | 17.77 | 17.53 | 17.71 | 2,732,759 | -0.25(-1.40%) |
Feb 09, 2012 | 17.91 | 18.01 | 17.82 | 17.96 | 2,661,261 | -0.02(-0.10%) |
Feb 08, 2012 | 17.85 | 18.10 | 17.71 | 17.98 | 3,420,780 | +0.19(+1.06%) |
Feb 07, 2012 | 17.82 | 17.95 | 17.74 | 17.79 | 3,153,563 | +0.00(+0.00%) |
Feb 06, 2012 | 17.81 | 18.18 | 17.76 | 17.79 | 1,561,638 | -0.12(-0.65%) |
Feb 03, 2012 | 18.02 | 18.12 | 17.85 | 17.91 | 6,016,878 | +0.18(+1.01%) |
Feb 02, 2012 | 18.25 | 18.29 | 17.53 | 17.73 | 5,047,155 | -0.53(-2.89%) |