Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.59 | 18.45 | 17.57 | 18.31 | 27,866,676 | +0.70(+3.99%) |
Apr 27, 2012 | 17.31 | 17.82 | 16.57 | 17.60 | 52,525,536 | -0.90(-4.86%) |
Apr 26, 2012 | 18.45 | 18.74 | 18.21 | 18.50 | 15,939,981 | +0.04(+0.23%) |
Apr 25, 2012 | 17.79 | 18.64 | 17.77 | 18.46 | 23,921,612 | +0.70(+3.95%) |
Apr 24, 2012 | 17.51 | 17.78 | 17.40 | 17.76 | 16,207,709 | +0.31(+1.77%) |
Apr 23, 2012 | 17.26 | 17.53 | 17.20 | 17.45 | 22,297,704 | +0.07(+0.38%) |
Apr 20, 2012 | 17.26 | 17.54 | 17.10 | 17.38 | 20,377,638 | +0.26(+1.53%) |
Apr 19, 2012 | 17.35 | 17.61 | 16.93 | 17.12 | 27,038,472 | -0.11(-0.66%) |
Apr 18, 2012 | 17.02 | 17.61 | 16.78 | 17.23 | 50,725,176 | +0.64(+3.84%) |
Apr 17, 2012 | 17.20 | 17.24 | 16.60 | 16.60 | 34,477,828 | -0.37(-2.16%) |
Apr 16, 2012 | 16.93 | 17.26 | 16.68 | 16.96 | 34,415,304 | +0.67(+4.11%) |
Apr 13, 2012 | 16.01 | 16.53 | 15.98 | 16.29 | 17,219,858 | +0.24(+1.46%) |
Apr 12, 2012 | 15.48 | 16.14 | 15.48 | 16.06 | 13,712,679 | +0.65(+4.23%) |
Apr 11, 2012 | 15.48 | 15.75 | 15.32 | 15.41 | 14,701,200 | +0.15(+0.97%) |
Apr 10, 2012 | 15.86 | 16.00 | 15.20 | 15.26 | 14,096,175 | -0.52(-3.29%) |
Apr 09, 2012 | 15.21 | 15.90 | 15.12 | 15.78 | 18,386,472 | +0.47(+3.08%) |
Apr 05, 2012 | 15.91 | 15.95 | 14.80 | 15.31 | 53,016,840 | -1.02(-6.27%) |
Apr 04, 2012 | 16.42 | 16.45 | 16.23 | 16.33 | 15,640,242 | -0.27(-1.61%) |
Apr 03, 2012 | 16.50 | 16.78 | 16.41 | 16.60 | 14,947,349 | -0.04(-0.25%) |
Apr 02, 2012 | 16.07 | 16.66 | 15.99 | 16.64 | 16,591,689 | +0.60(+3.73%) |
Mar 30, 2012 | 16.22 | 16.25 | 15.72 | 16.04 | 10,166,518 | -0.08(-0.50%) |
Mar 29, 2012 | 16.05 | 16.15 | 15.72 | 16.12 | 11,533,467 | -0.08(-0.51%) |
Mar 28, 2012 | 16.44 | 16.57 | 16.04 | 16.20 | 14,837,221 | -0.07(-0.44%) |
Mar 27, 2012 | 16.66 | 16.66 | 16.26 | 16.28 | 11,289,924 | -0.33(-1.97%) |
Mar 26, 2012 | 16.70 | 16.70 | 16.43 | 16.60 | 9,499,051 | -0.04(-0.21%) |
Mar 23, 2012 | 16.60 | 16.69 | 16.23 | 16.64 | 14,395,511 | +0.02(+0.11%) |
Mar 22, 2012 | 15.89 | 16.65 | 15.87 | 16.62 | 20,745,826 | +0.73(+4.57%) |
Mar 21, 2012 | 15.88 | 16.02 | 15.66 | 15.90 | 11,689,935 | +0.08(+0.53%) |
Mar 20, 2012 | 15.65 | 15.87 | 15.43 | 15.81 | 11,507,631 | +0.08(+0.49%) |
Mar 19, 2012 | 15.82 | 16.00 | 15.54 | 15.73 | 14,602,707 | -0.16(-1.01%) |
Mar 16, 2012 | 15.97 | 16.09 | 15.63 | 15.90 | 25,987,976 | +0.08(+0.49%) |
Mar 15, 2012 | 16.31 | 16.38 | 15.72 | 15.82 | 22,968,024 | -0.51(-3.10%) |
Mar 14, 2012 | 16.62 | 16.84 | 16.13 | 16.32 | 16,519,757 | -0.34(-2.04%) |
Mar 13, 2012 | 16.72 | 16.77 | 16.34 | 16.66 | 14,740,639 | +0.07(+0.43%) |
Mar 12, 2012 | 16.80 | 16.87 | 16.57 | 16.59 | 10,309,862 | -0.27(-1.59%) |
Mar 09, 2012 | 16.68 | 17.04 | 16.68 | 16.86 | 15,203,072 | +0.21(+1.25%) |
Mar 08, 2012 | 16.48 | 17.00 | 16.48 | 16.65 | 19,777,880 | +0.21(+1.30%) |
Mar 07, 2012 | 16.20 | 16.48 | 16.07 | 16.44 | 13,626,648 | +0.43(+2.66%) |
Mar 06, 2012 | 16.32 | 16.43 | 15.78 | 16.01 | 16,825,394 | -0.45(-2.73%) |
Mar 05, 2012 | 16.13 | 16.54 | 16.12 | 16.46 | 16,598,285 | +0.23(+1.39%) |
Mar 02, 2012 | 16.21 | 16.51 | 15.93 | 16.23 | 20,643,880 | -0.05(-0.29%) |
Mar 01, 2012 | 15.73 | 16.31 | 15.46 | 16.28 | 17,738,888 | +0.65(+4.19%) |
Feb 29, 2012 | 16.19 | 16.34 | 15.63 | 15.63 | 17,264,218 | -0.49(-3.03%) |
Feb 28, 2012 | 15.97 | 16.15 | 15.87 | 16.12 | 12,059,762 | +0.22(+1.39%) |
Feb 27, 2012 | 16.22 | 16.48 | 15.89 | 15.90 | 18,311,288 | -0.46(-2.84%) |
Feb 24, 2012 | 16.24 | 16.53 | 16.22 | 16.36 | 16,731,302 | +0.23(+1.40%) |
Feb 23, 2012 | 15.68 | 16.31 | 15.68 | 16.13 | 16,564,227 | +0.39(+2.48%) |
Feb 22, 2012 | 15.84 | 15.94 | 15.68 | 15.74 | 11,223,164 | -0.16(-0.99%) |
Feb 21, 2012 | 16.07 | 16.14 | 15.75 | 15.90 | 8,290,839 | -0.10(-0.60%) |
Feb 17, 2012 | 16.22 | 16.25 | 15.95 | 16.00 | 11,450,341 | -0.18(-1.10%) |
Feb 16, 2012 | 15.75 | 16.25 | 15.65 | 16.18 | 16,798,336 | +0.58(+3.74%) |
Feb 15, 2012 | 15.84 | 15.93 | 15.50 | 15.59 | 16,211,895 | -0.24(-1.50%) |
Feb 14, 2012 | 15.47 | 15.91 | 15.43 | 15.83 | 14,051,187 | +0.33(+2.11%) |
Feb 13, 2012 | 15.76 | 15.77 | 15.34 | 15.50 | 16,952,568 | -0.09(-0.55%) |
Feb 10, 2012 | 15.62 | 15.74 | 15.36 | 15.59 | 25,288,286 | -0.29(-1.82%) |
Feb 09, 2012 | 16.10 | 16.25 | 15.65 | 15.88 | 23,891,620 | -0.19(-1.18%) |
Feb 08, 2012 | 15.94 | 16.24 | 15.89 | 16.07 | 18,586,818 | +0.20(+1.24%) |
Feb 07, 2012 | 15.66 | 16.16 | 15.60 | 15.87 | 23,635,356 | +0.16(+1.04%) |
Feb 06, 2012 | 15.71 | 15.85 | 15.42 | 15.71 | 20,619,790 | -0.01(-0.08%) |
Feb 03, 2012 | 15.47 | 15.88 | 15.45 | 15.72 | 22,826,488 | +0.40(+2.60%) |
Feb 02, 2012 | 15.15 | 15.66 | 14.99 | 15.32 | 44,278,432 | +0.13(+0.84%) |