Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.73 | 18.15 | 17.55 | 18.10 | 3,084,712 | +0.33(+1.87%) |
Apr 27, 2012 | 17.90 | 17.98 | 17.42 | 17.77 | 2,816,075 | -0.11(-0.64%) |
Apr 26, 2012 | 17.59 | 17.92 | 17.47 | 17.89 | 2,808,600 | +0.21(+1.18%) |
Apr 25, 2012 | 17.42 | 17.70 | 17.16 | 17.68 | 3,641,430 | +0.48(+2.82%) |
Apr 24, 2012 | 17.16 | 17.35 | 16.97 | 17.19 | 4,035,912 | +0.11(+0.67%) |
Apr 23, 2012 | 16.66 | 17.12 | 16.43 | 17.08 | 4,491,778 | +0.16(+0.96%) |
Apr 20, 2012 | 17.26 | 17.51 | 16.89 | 16.92 | 3,713,230 | -0.20(-1.17%) |
Apr 19, 2012 | 17.26 | 17.45 | 16.99 | 17.12 | 3,432,644 | -0.11(-0.66%) |
Apr 18, 2012 | 17.20 | 17.35 | 17.11 | 17.23 | 2,895,230 | -0.08(-0.44%) |
Apr 17, 2012 | 17.26 | 17.61 | 17.23 | 17.31 | 3,652,444 | +0.19(+1.11%) |
Apr 16, 2012 | 17.99 | 18.06 | 17.06 | 17.12 | 7,253,155 | +0.09(+0.50%) |
Apr 13, 2012 | 17.44 | 17.51 | 16.91 | 17.03 | 4,230,957 | -0.52(-2.98%) |
Apr 12, 2012 | 16.81 | 17.61 | 16.78 | 17.55 | 4,449,051 | +0.79(+4.71%) |
Apr 11, 2012 | 17.19 | 17.22 | 16.73 | 16.76 | 5,006,121 | -0.16(-0.96%) |
Apr 10, 2012 | 17.31 | 17.45 | 16.83 | 16.93 | 4,961,856 | -0.42(-2.41%) |
Apr 09, 2012 | 17.17 | 17.51 | 17.05 | 17.34 | 3,866,655 | -0.24(-1.35%) |
Apr 05, 2012 | 17.30 | 18.03 | 17.29 | 17.58 | 5,814,172 | +0.21(+1.20%) |
Apr 04, 2012 | 17.54 | 17.65 | 17.20 | 17.37 | 4,316,993 | -0.51(-2.87%) |
Apr 03, 2012 | 17.91 | 17.95 | 17.61 | 17.89 | 5,332,277 | -0.09(-0.48%) |
Apr 02, 2012 | 17.26 | 18.19 | 17.26 | 17.97 | 7,309,263 | +0.64(+3.68%) |
Mar 30, 2012 | 17.46 | 17.51 | 17.08 | 17.33 | 5,853,828 | +0.04(+0.22%) |
Mar 29, 2012 | 16.95 | 17.35 | 16.78 | 17.30 | 4,969,156 | +0.06(+0.33%) |
Mar 28, 2012 | 17.42 | 17.51 | 17.00 | 17.24 | 4,668,577 | -0.24(-1.36%) |
Mar 27, 2012 | 17.58 | 17.63 | 17.41 | 17.48 | 4,281,232 | -0.01(-0.05%) |
Mar 26, 2012 | 17.64 | 17.72 | 17.40 | 17.49 | 5,409,216 | +0.07(+0.38%) |
Mar 23, 2012 | 17.38 | 17.62 | 17.16 | 17.42 | 5,259,677 | +0.10(+0.60%) |
Mar 22, 2012 | 17.34 | 17.38 | 17.01 | 17.31 | 5,055,209 | -0.31(-1.78%) |
Mar 21, 2012 | 18.07 | 18.12 | 17.55 | 17.63 | 4,589,037 | -0.40(-2.22%) |
Mar 20, 2012 | 18.03 | 18.63 | 18.00 | 18.03 | 3,014,284 | -0.60(-3.22%) |
Mar 19, 2012 | 18.87 | 18.91 | 18.52 | 18.63 | 4,485,869 | -0.02(-0.10%) |
Mar 16, 2012 | 18.31 | 18.76 | 18.27 | 18.65 | 5,895,497 | +0.42(+2.30%) |
Mar 15, 2012 | 18.21 | 18.53 | 18.08 | 18.23 | 4,222,094 | +0.10(+0.52%) |
Mar 14, 2012 | 18.28 | 18.81 | 18.08 | 18.13 | 4,628,258 | -0.15(-0.83%) |
Mar 13, 2012 | 18.05 | 18.30 | 17.72 | 18.28 | 4,661,343 | +0.40(+2.23%) |
Mar 12, 2012 | 18.25 | 18.25 | 17.73 | 17.89 | 3,228,296 | -0.36(-1.98%) |
Mar 09, 2012 | 18.30 | 18.62 | 18.18 | 18.25 | 3,647,742 | +0.06(+0.31%) |
Mar 08, 2012 | 18.14 | 18.36 | 18.03 | 18.19 | 4,642,823 | +0.28(+1.54%) |
Mar 07, 2012 | 17.86 | 18.15 | 17.70 | 17.91 | 6,604,834 | +0.08(+0.43%) |
Mar 06, 2012 | 18.23 | 18.23 | 17.72 | 17.84 | 5,125,292 | -0.80(-4.29%) |
Mar 05, 2012 | 18.74 | 18.86 | 18.35 | 18.64 | 3,643,174 | -0.18(-0.96%) |
Mar 02, 2012 | 19.38 | 19.42 | 18.77 | 18.82 | 5,271,058 | -0.56(-2.89%) |
Mar 01, 2012 | 19.24 | 19.49 | 19.12 | 19.38 | 6,123,413 | +0.45(+2.36%) |
Feb 29, 2012 | 19.43 | 19.49 | 18.83 | 18.93 | 6,028,890 | -0.50(-2.59%) |
Feb 28, 2012 | 19.69 | 19.76 | 19.28 | 19.44 | 6,069,215 | -0.29(-1.45%) |
Feb 27, 2012 | 19.84 | 19.91 | 19.53 | 19.72 | 6,157,344 | -0.16(-0.81%) |
Feb 24, 2012 | 19.93 | 20.09 | 19.68 | 19.88 | 5,139,783 | +0.18(+0.92%) |
Feb 23, 2012 | 19.02 | 20.32 | 18.86 | 19.70 | 9,914,607 | +1.03(+5.50%) |
Feb 22, 2012 | 18.97 | 19.02 | 18.62 | 18.67 | 4,948,722 | -0.29(-1.55%) |
Feb 21, 2012 | 18.95 | 19.09 | 18.80 | 18.97 | 5,217,065 | +0.37(+1.99%) |
Feb 17, 2012 | 18.69 | 18.76 | 18.48 | 18.60 | 4,788,812 | +0.08(+0.41%) |
Feb 16, 2012 | 18.20 | 18.60 | 18.01 | 18.52 | 6,463,183 | +0.33(+1.83%) |
Feb 15, 2012 | 18.61 | 18.71 | 18.14 | 18.19 | 6,207,816 | -0.31(-1.70%) |
Feb 14, 2012 | 18.33 | 18.55 | 18.27 | 18.50 | 5,748,442 | +0.18(+0.99%) |
Feb 13, 2012 | 18.46 | 18.55 | 18.07 | 18.32 | 6,122,961 | +0.11(+0.63%) |
Feb 10, 2012 | 18.01 | 18.24 | 17.76 | 18.21 | 5,649,807 | -0.10(-0.52%) |
Feb 09, 2012 | 18.56 | 18.66 | 18.21 | 18.30 | 5,000,017 | -0.19(-1.03%) |
Feb 08, 2012 | 18.66 | 18.82 | 18.16 | 18.49 | 10,286,567 | -0.36(-1.92%) |
Feb 07, 2012 | 18.23 | 18.91 | 18.01 | 18.86 | 7,350,997 | +0.60(+3.28%) |
Feb 06, 2012 | 17.70 | 18.28 | 17.56 | 18.26 | 4,860,831 | +0.49(+2.78%) |
Feb 03, 2012 | 18.03 | 18.03 | 17.56 | 17.76 | 6,796,399 | +0.09(+0.48%) |
Feb 02, 2012 | 18.07 | 18.11 | 17.43 | 17.68 | 7,046,365 | -0.36(-2.00%) |