Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.75 | 19.76 | 19.60 | 19.75 | 5,018,341 | -0.03(-0.13%) |
Apr 27, 2012 | 19.65 | 19.79 | 19.58 | 19.77 | 4,276,407 | +0.15(+0.78%) |
Apr 26, 2012 | 19.36 | 19.65 | 19.32 | 19.62 | 4,474,859 | +0.25(+1.31%) |
Apr 25, 2012 | 19.31 | 19.39 | 19.24 | 19.36 | 3,147,457 | +0.09(+0.49%) |
Apr 24, 2012 | 19.28 | 19.39 | 19.21 | 19.27 | 3,866,764 | +0.03(+0.16%) |
Apr 23, 2012 | 19.23 | 19.26 | 19.12 | 19.24 | 2,854,223 | -0.04(-0.20%) |
Apr 20, 2012 | 19.12 | 19.33 | 19.02 | 19.28 | 4,029,283 | +0.21(+1.10%) |
Apr 19, 2012 | 19.01 | 19.18 | 18.98 | 19.07 | 4,883,916 | -0.01(-0.07%) |
Apr 18, 2012 | 19.16 | 19.30 | 19.05 | 19.08 | 3,918,675 | -0.14(-0.73%) |
Apr 17, 2012 | 19.09 | 19.24 | 18.89 | 19.22 | 4,786,427 | +0.19(+1.00%) |
Apr 16, 2012 | 18.88 | 19.14 | 18.87 | 19.03 | 4,889,171 | +0.21(+1.11%) |
Apr 13, 2012 | 18.62 | 19.01 | 18.62 | 18.82 | 12,374,739 | +0.18(+0.95%) |
Apr 12, 2012 | 18.64 | 18.70 | 18.54 | 18.64 | 6,032,297 | +0.03(+0.17%) |
Apr 11, 2012 | 18.59 | 18.67 | 18.55 | 18.61 | 5,515,559 | +0.17(+0.93%) |
Apr 10, 2012 | 18.66 | 18.67 | 18.33 | 18.44 | 8,597,301 | -0.28(-1.49%) |
Apr 09, 2012 | 18.69 | 18.79 | 18.65 | 18.72 | 6,365,038 | -0.11(-0.61%) |
Apr 05, 2012 | 19.07 | 19.11 | 18.75 | 18.83 | 9,023,581 | -0.32(-1.65%) |
Apr 04, 2012 | 19.19 | 19.26 | 19.09 | 19.15 | 4,477,130 | -0.11(-0.59%) |
Apr 03, 2012 | 19.43 | 19.45 | 19.09 | 19.26 | 4,161,930 | -0.15(-0.75%) |
Apr 02, 2012 | 19.40 | 19.49 | 19.26 | 19.41 | 4,093,142 | +0.01(+0.03%) |
Mar 30, 2012 | 19.34 | 19.42 | 19.21 | 19.40 | 4,991,967 | +0.23(+1.19%) |
Mar 29, 2012 | 19.00 | 19.19 | 18.86 | 19.17 | 4,079,919 | +0.09(+0.47%) |
Mar 28, 2012 | 19.17 | 19.26 | 18.98 | 19.09 | 5,557,825 | -0.08(-0.43%) |
Mar 27, 2012 | 19.04 | 19.24 | 19.00 | 19.17 | 5,011,879 | +0.16(+0.87%) |
Mar 26, 2012 | 18.93 | 19.02 | 18.86 | 19.00 | 4,707,842 | +0.20(+1.04%) |
Mar 23, 2012 | 18.90 | 19.02 | 18.78 | 18.81 | 4,342,087 | -0.09(-0.47%) |
Mar 22, 2012 | 18.79 | 18.91 | 18.76 | 18.90 | 4,877,226 | +0.02(+0.10%) |
Mar 21, 2012 | 18.89 | 18.93 | 18.81 | 18.88 | 6,114,389 | +0.00(+0.00%) |
Mar 20, 2012 | 18.87 | 18.92 | 18.76 | 18.88 | 5,657,563 | -0.13(-0.67%) |
Mar 19, 2012 | 19.03 | 19.22 | 18.98 | 19.00 | 3,822,421 | -0.09(-0.47%) |
Mar 16, 2012 | 19.09 | 19.13 | 18.95 | 19.09 | 5,560,895 | -0.01(-0.03%) |
Mar 15, 2012 | 19.08 | 19.24 | 18.95 | 19.10 | 4,705,664 | +0.02(+0.10%) |
Mar 14, 2012 | 19.33 | 19.36 | 19.04 | 19.08 | 4,117,967 | -0.25(-1.28%) |
Mar 13, 2012 | 19.39 | 19.42 | 19.19 | 19.33 | 4,370,401 | -0.01(-0.03%) |
Mar 12, 2012 | 19.21 | 19.36 | 19.16 | 19.33 | 4,349,891 | +0.13(+0.69%) |
Mar 09, 2012 | 19.49 | 19.49 | 19.15 | 19.20 | 5,696,039 | -0.15(-0.75%) |
Mar 08, 2012 | 19.25 | 19.42 | 19.20 | 19.35 | 4,412,111 | +0.18(+0.93%) |
Mar 07, 2012 | 19.23 | 19.30 | 19.08 | 19.17 | 4,810,413 | -0.02(-0.08%) |
Mar 06, 2012 | 19.32 | 19.36 | 19.03 | 19.18 | 6,221,424 | -0.21(-1.10%) |
Mar 05, 2012 | 19.45 | 19.48 | 19.17 | 19.40 | 4,750,941 | -0.04(-0.23%) |
Mar 02, 2012 | 19.31 | 19.52 | 19.31 | 19.44 | 4,024,758 | +0.14(+0.75%) |
Mar 01, 2012 | 19.33 | 19.48 | 19.20 | 19.30 | 4,117,314 | +0.01(+0.07%) |
Feb 29, 2012 | 19.20 | 19.41 | 19.08 | 19.28 | 5,179,034 | +0.08(+0.42%) |
Feb 28, 2012 | 19.10 | 19.23 | 19.05 | 19.20 | 5,326,724 | -0.02(-0.10%) |
Feb 27, 2012 | 19.07 | 19.25 | 18.95 | 19.22 | 21,114,844 | +0.16(+0.82%) |
Feb 24, 2012 | 19.11 | 19.18 | 19.00 | 19.07 | 15,147,193 | -0.04(-0.23%) |
Feb 23, 2012 | 19.34 | 19.38 | 19.08 | 19.11 | 18,052,726 | -0.29(-1.49%) |
Feb 22, 2012 | 19.28 | 19.50 | 19.25 | 19.40 | 4,875,140 | +0.03(+0.13%) |
Feb 21, 2012 | 19.65 | 19.67 | 19.24 | 19.37 | 5,223,917 | -0.26(-1.31%) |
Feb 17, 2012 | 19.74 | 19.80 | 19.57 | 19.63 | 4,380,457 | -0.01(-0.06%) |
Feb 16, 2012 | 19.23 | 19.68 | 19.23 | 19.64 | 4,708,225 | +0.43(+2.25%) |
Feb 15, 2012 | 19.28 | 19.35 | 19.13 | 19.21 | 3,491,160 | -0.08(-0.39%) |
Feb 14, 2012 | 19.20 | 19.28 | 19.03 | 19.28 | 4,378,829 | +0.07(+0.36%) |
Feb 13, 2012 | 19.18 | 19.26 | 19.06 | 19.22 | 3,128,637 | +0.10(+0.52%) |
Feb 10, 2012 | 18.95 | 19.12 | 18.90 | 19.12 | 4,855,926 | +0.08(+0.43%) |
Feb 09, 2012 | 19.33 | 19.36 | 18.90 | 19.03 | 7,046,680 | -0.31(-1.59%) |
Feb 08, 2012 | 19.18 | 19.37 | 19.12 | 19.34 | 4,193,585 | +0.16(+0.85%) |
Feb 07, 2012 | 18.93 | 19.24 | 18.81 | 19.18 | 3,531,570 | +0.24(+1.26%) |
Feb 06, 2012 | 18.90 | 18.96 | 18.85 | 18.94 | 2,617,481 | -0.03(-0.13%) |
Feb 03, 2012 | 18.94 | 18.99 | 18.78 | 18.96 | 3,780,028 | +0.17(+0.90%) |
Feb 02, 2012 | 19.04 | 19.05 | 18.68 | 18.80 | 6,452,138 | -0.22(-1.15%) |