Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.90 | 19.07 | 18.78 | 18.91 | 14,146,630 | -0.05(-0.27%) |
Apr 27, 2012 | 19.08 | 19.35 | 18.79 | 18.96 | 16,239,364 | -0.20(-1.06%) |
Apr 26, 2012 | 19.00 | 19.19 | 18.91 | 19.16 | 18,373,302 | +0.05(+0.29%) |
Apr 25, 2012 | 19.07 | 19.11 | 18.78 | 19.11 | 17,351,298 | +0.08(+0.40%) |
Apr 24, 2012 | 18.69 | 19.03 | 18.65 | 19.03 | 19,712,908 | +0.35(+1.85%) |
Apr 23, 2012 | 18.36 | 18.86 | 18.32 | 18.69 | 22,219,860 | +0.15(+0.80%) |
Apr 20, 2012 | 18.98 | 19.09 | 18.33 | 18.54 | 40,988,348 | -0.45(-2.39%) |
Apr 19, 2012 | 19.79 | 19.90 | 18.75 | 18.99 | 99,095,280 | +2.05(+12.10%) |
Apr 18, 2012 | 16.95 | 17.13 | 16.84 | 16.94 | 15,823,616 | -0.03(-0.15%) |
Apr 17, 2012 | 16.80 | 17.05 | 16.76 | 16.97 | 12,609,805 | +0.30(+1.79%) |
Apr 16, 2012 | 16.56 | 16.72 | 16.50 | 16.67 | 12,919,652 | +0.13(+0.77%) |
Apr 13, 2012 | 16.64 | 16.77 | 16.53 | 16.54 | 17,094,238 | -0.08(-0.46%) |
Apr 12, 2012 | 16.57 | 16.73 | 16.50 | 16.62 | 17,662,708 | +0.11(+0.67%) |
Apr 11, 2012 | 16.77 | 16.90 | 16.48 | 16.51 | 18,094,614 | -0.13(-0.78%) |
Apr 10, 2012 | 16.87 | 16.94 | 16.60 | 16.64 | 20,004,136 | -0.30(-1.76%) |
Apr 09, 2012 | 16.97 | 17.23 | 16.93 | 16.93 | 16,435,810 | -0.43(-2.45%) |
Apr 05, 2012 | 17.09 | 17.40 | 17.08 | 17.36 | 22,757,872 | +0.21(+1.21%) |
Apr 04, 2012 | 17.41 | 17.41 | 16.56 | 17.15 | 48,901,704 | -0.33(-1.89%) |
Apr 03, 2012 | 17.64 | 17.76 | 17.25 | 17.48 | 24,170,074 | -0.25(-1.39%) |
Apr 02, 2012 | 17.70 | 17.74 | 17.38 | 17.73 | 19,279,012 | -0.03(-0.16%) |
Mar 30, 2012 | 17.45 | 17.80 | 17.42 | 17.76 | 19,913,934 | +0.40(+2.28%) |
Mar 29, 2012 | 17.16 | 17.43 | 17.11 | 17.36 | 15,665,051 | +0.14(+0.82%) |
Mar 28, 2012 | 17.25 | 17.36 | 17.06 | 17.22 | 14,046,274 | -0.00(-0.02%) |
Mar 27, 2012 | 17.23 | 17.34 | 17.13 | 17.22 | 13,116,838 | +0.06(+0.36%) |
Mar 26, 2012 | 17.08 | 17.18 | 16.97 | 17.16 | 16,042,808 | +0.13(+0.79%) |
Mar 23, 2012 | 17.02 | 17.08 | 16.74 | 17.03 | 14,228,066 | +0.08(+0.47%) |
Mar 22, 2012 | 16.70 | 16.98 | 16.63 | 16.95 | 12,839,298 | +0.12(+0.71%) |
Mar 21, 2012 | 17.10 | 17.10 | 16.78 | 16.83 | 11,956,878 | -0.23(-1.32%) |
Mar 20, 2012 | 17.09 | 17.11 | 16.95 | 17.05 | 16,107,592 | -0.05(-0.32%) |
Mar 19, 2012 | 16.92 | 17.17 | 16.84 | 17.11 | 9,642,443 | +0.12(+0.73%) |
Mar 16, 2012 | 17.08 | 17.22 | 16.93 | 16.98 | 23,530,436 | -0.16(-0.91%) |
Mar 15, 2012 | 17.06 | 17.16 | 16.95 | 17.14 | 16,858,306 | +0.18(+1.07%) |
Mar 14, 2012 | 17.01 | 17.05 | 16.86 | 16.96 | 14,548,348 | -0.05(-0.32%) |
Mar 13, 2012 | 16.84 | 17.02 | 16.58 | 17.01 | 19,613,484 | +0.24(+1.41%) |
Mar 12, 2012 | 16.84 | 16.92 | 16.71 | 16.78 | 11,403,547 | +0.03(+0.15%) |
Mar 09, 2012 | 16.93 | 16.94 | 16.69 | 16.75 | 15,935,928 | -0.16(-0.95%) |
Mar 08, 2012 | 16.64 | 17.07 | 16.61 | 16.91 | 18,464,350 | +0.38(+2.31%) |
Mar 07, 2012 | 16.67 | 16.69 | 16.28 | 16.53 | 21,944,378 | -0.15(-0.87%) |
Mar 06, 2012 | 16.57 | 16.78 | 16.49 | 16.68 | 25,652,366 | -0.13(-0.76%) |
Mar 05, 2012 | 17.07 | 17.10 | 16.70 | 16.80 | 19,019,536 | -0.28(-1.62%) |
Mar 02, 2012 | 16.99 | 17.18 | 16.82 | 17.08 | 21,610,574 | +0.14(+0.82%) |
Mar 01, 2012 | 16.68 | 16.96 | 16.63 | 16.94 | 22,719,216 | +0.39(+2.36%) |
Feb 29, 2012 | 16.68 | 16.80 | 16.50 | 16.55 | 25,283,558 | -0.17(-1.01%) |
Feb 28, 2012 | 16.46 | 16.87 | 16.40 | 16.72 | 24,580,530 | +0.29(+1.79%) |
Feb 27, 2012 | 16.36 | 16.47 | 16.27 | 16.42 | 20,915,300 | -0.03(-0.15%) |
Feb 24, 2012 | 16.50 | 16.54 | 16.23 | 16.45 | 18,920,194 | +0.04(+0.24%) |
Feb 23, 2012 | 16.32 | 16.47 | 16.13 | 16.41 | 31,133,272 | +0.23(+1.39%) |
Feb 22, 2012 | 16.07 | 16.36 | 15.92 | 16.18 | 49,577,052 | -0.06(-0.36%) |
Feb 21, 2012 | 16.92 | 16.99 | 16.21 | 16.24 | 53,446,712 | -0.84(-4.91%) |
Feb 17, 2012 | 16.72 | 17.40 | 16.57 | 17.08 | 171,949,360 | -2.84(-14.25%) |
Feb 16, 2012 | 19.98 | 20.08 | 19.81 | 19.92 | 23,757,796 | -0.00(-0.02%) |
Feb 15, 2012 | 19.95 | 19.96 | 19.65 | 19.92 | 16,770,199 | +0.10(+0.49%) |
Feb 14, 2012 | 19.72 | 19.95 | 19.68 | 19.83 | 20,144,168 | -0.13(-0.63%) |
Feb 13, 2012 | 19.55 | 19.98 | 19.52 | 19.95 | 19,307,358 | +0.42(+2.14%) |
Feb 10, 2012 | 19.48 | 19.61 | 19.42 | 19.54 | 19,937,760 | +0.01(+0.04%) |
Feb 09, 2012 | 19.77 | 19.77 | 19.46 | 19.53 | 21,661,188 | -0.20(-0.99%) |
Feb 08, 2012 | 19.83 | 19.95 | 19.56 | 19.72 | 32,455,074 | -0.29(-1.46%) |
Feb 07, 2012 | 20.06 | 20.31 | 19.87 | 20.02 | 37,825,188 | -0.35(-1.70%) |
Feb 06, 2012 | 19.74 | 20.54 | 19.71 | 20.36 | 52,034,648 | +0.48(+2.43%) |
Feb 03, 2012 | 19.41 | 19.95 | 19.26 | 19.88 | 103,648,664 | +1.96(+10.92%) |
Feb 02, 2012 | 17.85 | 18.04 | 17.58 | 17.92 | 23,811,400 | +0.06(+0.33%) |