Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.65 | 17.68 | 17.25 | 17.33 | 4,318,409 | -0.28(-1.59%) |
Apr 27, 2012 | 17.76 | 17.76 | 17.39 | 17.61 | 5,464,417 | +0.32(+1.85%) |
Apr 26, 2012 | 17.04 | 17.35 | 16.97 | 17.29 | 4,347,825 | -0.08(-0.46%) |
Apr 25, 2012 | 17.41 | 17.44 | 17.11 | 17.37 | 8,319,693 | +0.85(+5.15%) |
Apr 24, 2012 | 16.38 | 16.81 | 16.24 | 16.52 | 9,644,597 | +0.24(+1.47%) |
Apr 23, 2012 | 16.25 | 16.35 | 16.00 | 16.28 | 11,151,415 | -0.74(-4.35%) |
Apr 20, 2012 | 17.08 | 17.28 | 17.01 | 17.02 | 6,155,118 | +0.07(+0.41%) |
Apr 19, 2012 | 17.28 | 17.38 | 16.86 | 16.95 | 10,258,761 | -0.63(-3.58%) |
Apr 18, 2012 | 17.64 | 17.88 | 17.55 | 17.58 | 6,171,123 | -0.37(-2.06%) |
Apr 17, 2012 | 17.67 | 18.10 | 17.55 | 17.95 | 7,438,529 | +0.54(+3.10%) |
Apr 16, 2012 | 17.50 | 17.62 | 17.17 | 17.41 | 6,119,114 | +0.13(+0.75%) |
Apr 13, 2012 | 17.80 | 17.81 | 17.25 | 17.28 | 9,306,727 | -0.96(-5.26%) |
Apr 12, 2012 | 17.46 | 18.32 | 17.45 | 18.24 | 11,079,705 | +0.79(+4.53%) |
Apr 11, 2012 | 17.58 | 17.64 | 17.29 | 17.45 | 11,062,994 | +0.62(+3.68%) |
Apr 10, 2012 | 17.30 | 17.56 | 16.74 | 16.83 | 13,111,310 | -0.89(-5.02%) |
Apr 09, 2012 | 17.46 | 17.83 | 17.46 | 17.72 | 4,695,130 | +0.02(+0.11%) |
Apr 05, 2012 | 17.55 | 18.09 | 17.53 | 17.70 | 6,045,718 | -0.04(-0.23%) |
Apr 04, 2012 | 17.72 | 17.99 | 17.66 | 17.74 | 12,894,048 | -0.81(-4.37%) |
Apr 03, 2012 | 19.00 | 19.03 | 18.35 | 18.55 | 6,685,876 | -0.64(-3.34%) |
Apr 02, 2012 | 18.62 | 19.34 | 18.56 | 19.19 | 5,585,267 | +0.06(+0.31%) |
Mar 30, 2012 | 19.34 | 19.34 | 18.86 | 19.13 | 3,885,375 | +0.08(+0.42%) |
Mar 29, 2012 | 18.77 | 19.08 | 18.58 | 19.05 | 6,585,312 | +0.22(+1.17%) |
Mar 28, 2012 | 19.40 | 19.43 | 18.65 | 18.83 | 8,025,540 | -0.64(-3.29%) |
Mar 27, 2012 | 19.63 | 19.79 | 19.46 | 19.47 | 4,783,508 | -0.38(-1.91%) |
Mar 26, 2012 | 19.72 | 19.85 | 19.57 | 19.85 | 3,770,683 | +0.07(+0.35%) |
Mar 23, 2012 | 19.23 | 19.85 | 19.10 | 19.78 | 5,258,674 | +0.36(+1.85%) |
Mar 22, 2012 | 19.67 | 19.77 | 19.31 | 19.42 | 7,019,164 | -0.98(-4.80%) |
Mar 21, 2012 | 20.48 | 20.53 | 20.08 | 20.40 | 5,744,856 | -0.27(-1.31%) |
Mar 20, 2012 | 20.73 | 20.79 | 20.45 | 20.67 | 5,297,932 | -0.70(-3.28%) |
Mar 19, 2012 | 20.70 | 21.61 | 20.69 | 21.37 | 5,792,799 | +0.61(+2.94%) |
Mar 16, 2012 | 20.69 | 20.93 | 20.69 | 20.76 | 4,975,533 | +0.16(+0.78%) |
Mar 15, 2012 | 20.36 | 20.64 | 20.19 | 20.60 | 4,776,542 | +0.48(+2.39%) |
Mar 14, 2012 | 20.51 | 20.57 | 20.06 | 20.12 | 8,391,168 | -0.29(-1.42%) |
Mar 13, 2012 | 19.95 | 20.41 | 19.87 | 20.41 | 5,266,485 | +0.84(+4.29%) |
Mar 12, 2012 | 19.61 | 19.73 | 19.45 | 19.57 | 6,676,693 | -0.14(-0.71%) |
Mar 09, 2012 | 19.56 | 19.83 | 19.45 | 19.71 | 4,199,088 | -0.08(-0.40%) |
Mar 08, 2012 | 19.64 | 19.83 | 19.45 | 19.79 | 6,603,555 | +0.71(+3.72%) |
Mar 07, 2012 | 18.97 | 19.15 | 18.68 | 19.08 | 4,962,334 | +0.15(+0.82%) |
Mar 06, 2012 | 19.22 | 19.22 | 18.78 | 18.93 | 9,739,328 | -1.27(-6.27%) |
Mar 05, 2012 | 20.58 | 20.62 | 20.07 | 20.19 | 7,933,152 | -0.76(-3.63%) |
Mar 02, 2012 | 21.10 | 21.16 | 20.85 | 20.95 | 3,584,854 | -0.40(-1.87%) |
Mar 01, 2012 | 20.94 | 21.46 | 20.93 | 21.35 | 5,453,317 | +0.25(+1.18%) |
Feb 29, 2012 | 21.69 | 21.85 | 21.01 | 21.10 | 6,725,793 | -0.57(-2.63%) |
Feb 28, 2012 | 21.34 | 21.73 | 21.25 | 21.67 | 4,872,232 | +0.42(+1.98%) |
Feb 27, 2012 | 20.87 | 21.41 | 20.75 | 21.25 | 4,434,200 | -0.16(-0.75%) |
Feb 24, 2012 | 21.27 | 21.70 | 21.21 | 21.41 | 5,499,823 | +0.10(+0.47%) |
Feb 23, 2012 | 21.19 | 21.33 | 20.88 | 21.31 | 6,989,079 | +0.10(+0.47%) |
Feb 22, 2012 | 21.51 | 21.62 | 21.15 | 21.21 | 8,669,741 | -0.69(-3.15%) |
Feb 21, 2012 | 21.92 | 22.15 | 21.73 | 21.90 | 5,523,167 | +0.48(+2.24%) |
Feb 17, 2012 | 21.85 | 21.86 | 21.30 | 21.42 | 6,831,526 | +0.20(+0.94%) |
Feb 16, 2012 | 20.56 | 21.33 | 20.51 | 21.22 | 7,447,249 | +0.13(+0.62%) |
Feb 15, 2012 | 21.55 | 21.57 | 21.01 | 21.09 | 8,335,481 | -0.69(-3.17%) |
Feb 14, 2012 | 22.24 | 22.31 | 21.50 | 21.78 | 7,192,094 | -0.82(-3.63%) |
Feb 13, 2012 | 22.68 | 22.72 | 22.37 | 22.60 | 5,376,477 | +0.40(+1.80%) |
Feb 10, 2012 | 22.14 | 22.40 | 21.97 | 22.20 | 4,986,393 | -1.10(-4.72%) |
Feb 09, 2012 | 23.59 | 23.62 | 23.08 | 23.30 | 6,670,487 | -0.07(-0.30%) |
Feb 08, 2012 | 22.98 | 23.39 | 22.82 | 23.37 | 16,103,466 | +1.20(+5.41%) |
Feb 07, 2012 | 21.95 | 22.23 | 21.71 | 22.17 | 10,253,379 | +0.73(+3.40%) |
Feb 06, 2012 | 21.10 | 21.46 | 21.00 | 21.44 | 6,930,052 | -0.30(-1.38%) |
Feb 03, 2012 | 21.45 | 21.81 | 21.42 | 21.74 | 4,825,709 | +0.43(+2.02%) |
Feb 02, 2012 | 21.38 | 21.59 | 21.15 | 21.31 | 4,084,362 | +0.20(+0.95%) |