Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.85 | 18.72 | 17.83 | 18.58 | 27,458,792 | +0.71(+3.99%) |
Apr 27, 2012 | 17.57 | 18.08 | 16.82 | 17.86 | 51,756,720 | -0.91(-4.86%) |
Apr 26, 2012 | 18.72 | 19.02 | 18.48 | 18.78 | 15,706,668 | +0.04(+0.23%) |
Apr 25, 2012 | 18.06 | 18.92 | 18.03 | 18.73 | 23,571,472 | +0.71(+3.95%) |
Apr 24, 2012 | 17.77 | 18.05 | 17.65 | 18.02 | 15,970,477 | +0.31(+1.77%) |
Apr 23, 2012 | 17.51 | 17.79 | 17.45 | 17.71 | 21,971,332 | +0.07(+0.38%) |
Apr 20, 2012 | 17.51 | 17.80 | 17.35 | 17.64 | 20,079,370 | +0.27(+1.53%) |
Apr 19, 2012 | 17.61 | 17.87 | 17.18 | 17.38 | 26,642,710 | -0.11(-0.66%) |
Apr 18, 2012 | 17.27 | 17.87 | 17.03 | 17.49 | 49,982,712 | +0.65(+3.84%) |
Apr 17, 2012 | 17.45 | 17.50 | 16.84 | 16.84 | 33,973,176 | -0.37(-2.16%) |
Apr 16, 2012 | 17.18 | 17.51 | 16.92 | 17.22 | 33,911,568 | +0.68(+4.11%) |
Apr 13, 2012 | 16.25 | 16.77 | 16.22 | 16.54 | 16,967,810 | +0.24(+1.46%) |
Apr 12, 2012 | 15.71 | 16.38 | 15.71 | 16.30 | 13,511,967 | +0.66(+4.23%) |
Apr 11, 2012 | 15.71 | 15.98 | 15.55 | 15.64 | 14,486,019 | +0.15(+0.98%) |
Apr 10, 2012 | 16.10 | 16.23 | 15.42 | 15.49 | 13,889,850 | -0.53(-3.29%) |
Apr 09, 2012 | 15.43 | 16.14 | 15.35 | 16.01 | 18,117,350 | +0.48(+3.08%) |
Apr 05, 2012 | 16.14 | 16.19 | 15.02 | 15.53 | 52,240,836 | -1.04(-6.27%) |
Apr 04, 2012 | 16.66 | 16.69 | 16.47 | 16.57 | 15,411,316 | -0.27(-1.61%) |
Apr 03, 2012 | 16.75 | 17.03 | 16.66 | 16.84 | 14,728,565 | -0.04(-0.25%) |
Apr 02, 2012 | 16.31 | 16.91 | 16.23 | 16.89 | 16,348,837 | +0.61(+3.73%) |
Mar 30, 2012 | 16.46 | 16.49 | 15.96 | 16.28 | 10,017,711 | -0.08(-0.50%) |
Mar 29, 2012 | 16.29 | 16.39 | 15.96 | 16.36 | 11,364,652 | -0.08(-0.51%) |
Mar 28, 2012 | 16.68 | 16.82 | 16.28 | 16.45 | 14,620,049 | -0.07(-0.44%) |
Mar 27, 2012 | 16.91 | 16.91 | 16.50 | 16.52 | 11,124,674 | -0.33(-1.97%) |
Mar 26, 2012 | 16.95 | 16.95 | 16.67 | 16.85 | 9,360,014 | -0.04(-0.21%) |
Mar 23, 2012 | 16.84 | 16.93 | 16.47 | 16.89 | 14,184,804 | +0.02(+0.11%) |
Mar 22, 2012 | 16.13 | 16.90 | 16.10 | 16.87 | 20,442,170 | +0.74(+4.57%) |
Mar 21, 2012 | 16.12 | 16.26 | 15.90 | 16.13 | 11,518,830 | +0.08(+0.53%) |
Mar 20, 2012 | 15.88 | 16.11 | 15.66 | 16.05 | 11,339,194 | +0.08(+0.49%) |
Mar 19, 2012 | 16.05 | 16.23 | 15.77 | 15.97 | 14,388,968 | -0.16(-1.01%) |
Mar 16, 2012 | 16.21 | 16.32 | 15.87 | 16.13 | 25,607,590 | +0.08(+0.49%) |
Mar 15, 2012 | 16.55 | 16.62 | 15.95 | 16.05 | 22,631,842 | -0.51(-3.10%) |
Mar 14, 2012 | 16.87 | 17.09 | 16.37 | 16.57 | 16,277,957 | -0.34(-2.04%) |
Mar 13, 2012 | 16.96 | 17.02 | 16.58 | 16.91 | 14,524,881 | +0.07(+0.43%) |
Mar 12, 2012 | 17.05 | 17.12 | 16.82 | 16.84 | 10,158,957 | -0.27(-1.59%) |
Mar 09, 2012 | 16.93 | 17.29 | 16.93 | 17.11 | 14,980,545 | +0.21(+1.25%) |
Mar 08, 2012 | 16.73 | 17.25 | 16.73 | 16.90 | 19,488,390 | +0.22(+1.30%) |
Mar 07, 2012 | 16.45 | 16.73 | 16.31 | 16.68 | 13,427,195 | +0.43(+2.66%) |
Mar 06, 2012 | 16.56 | 16.67 | 16.02 | 16.25 | 16,579,121 | -0.46(-2.73%) |
Mar 05, 2012 | 16.37 | 16.78 | 16.36 | 16.71 | 16,355,336 | +0.23(+1.39%) |
Mar 02, 2012 | 16.45 | 16.76 | 16.17 | 16.48 | 20,341,716 | -0.05(-0.29%) |
Mar 01, 2012 | 15.97 | 16.55 | 15.69 | 16.52 | 17,479,244 | +0.66(+4.19%) |
Feb 29, 2012 | 16.43 | 16.58 | 15.86 | 15.86 | 17,011,522 | -0.50(-3.03%) |
Feb 28, 2012 | 16.21 | 16.39 | 16.11 | 16.36 | 11,883,243 | +0.22(+1.39%) |
Feb 27, 2012 | 16.46 | 16.73 | 16.13 | 16.13 | 18,043,266 | -0.47(-2.84%) |
Feb 24, 2012 | 16.48 | 16.78 | 16.46 | 16.60 | 16,486,406 | +0.23(+1.40%) |
Feb 23, 2012 | 15.91 | 16.55 | 15.91 | 16.37 | 16,321,777 | +0.40(+2.48%) |
Feb 22, 2012 | 16.07 | 16.18 | 15.91 | 15.98 | 11,058,891 | -0.16(-0.99%) |
Feb 21, 2012 | 16.31 | 16.38 | 15.98 | 16.14 | 8,169,486 | -0.10(-0.60%) |
Feb 17, 2012 | 16.46 | 16.49 | 16.19 | 16.23 | 11,282,743 | -0.18(-1.10%) |
Feb 16, 2012 | 15.99 | 16.49 | 15.88 | 16.42 | 16,552,460 | +0.59(+3.74%) |
Feb 15, 2012 | 16.07 | 16.17 | 15.73 | 15.82 | 15,974,602 | -0.24(-1.50%) |
Feb 14, 2012 | 15.70 | 16.15 | 15.66 | 16.07 | 13,845,520 | +0.33(+2.11%) |
Feb 13, 2012 | 15.99 | 16.00 | 15.57 | 15.73 | 16,704,434 | -0.09(-0.55%) |
Feb 10, 2012 | 15.85 | 15.97 | 15.59 | 15.82 | 24,918,142 | -0.29(-1.82%) |
Feb 09, 2012 | 16.34 | 16.49 | 15.88 | 16.11 | 23,541,918 | -0.19(-1.19%) |
Feb 08, 2012 | 16.17 | 16.48 | 16.13 | 16.31 | 18,314,764 | +0.20(+1.24%) |
Feb 07, 2012 | 15.90 | 16.40 | 15.84 | 16.11 | 23,289,404 | +0.17(+1.04%) |
Feb 06, 2012 | 15.94 | 16.08 | 15.65 | 15.94 | 20,317,980 | -0.01(-0.08%) |
Feb 03, 2012 | 15.70 | 16.11 | 15.68 | 15.95 | 22,492,378 | +0.40(+2.60%) |
Feb 02, 2012 | 15.38 | 15.89 | 15.21 | 15.55 | 43,630,332 | +0.13(+0.84%) |