Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.75 | 17.83 | 17.31 | 17.46 | 10,906,740 | -0.40(-2.25%) |
Apr 27, 2012 | 18.07 | 18.29 | 17.72 | 17.86 | 12,970,080 | -0.14(-0.80%) |
Apr 26, 2012 | 17.58 | 18.03 | 17.58 | 18.01 | 10,712,166 | +0.31(+1.76%) |
Apr 25, 2012 | 17.57 | 17.73 | 17.38 | 17.69 | 7,309,466 | +0.32(+1.83%) |
Apr 24, 2012 | 17.47 | 17.76 | 17.37 | 17.38 | 11,431,656 | -0.05(-0.26%) |
Apr 23, 2012 | 17.59 | 17.69 | 17.38 | 17.42 | 21,324,372 | -0.49(-2.75%) |
Apr 20, 2012 | 18.26 | 18.26 | 17.85 | 17.91 | 17,057,678 | -0.31(-1.71%) |
Apr 19, 2012 | 18.29 | 18.88 | 18.12 | 18.23 | 14,762,702 | -0.11(-0.58%) |
Apr 18, 2012 | 18.12 | 18.44 | 18.03 | 18.33 | 8,237,805 | +0.08(+0.46%) |
Apr 17, 2012 | 17.91 | 18.63 | 17.88 | 18.25 | 13,512,021 | +0.47(+2.65%) |
Apr 16, 2012 | 18.05 | 18.17 | 17.73 | 17.78 | 9,917,678 | -0.29(-1.60%) |
Apr 13, 2012 | 18.39 | 18.44 | 17.93 | 18.07 | 9,632,272 | -0.38(-2.06%) |
Apr 12, 2012 | 18.26 | 18.59 | 18.22 | 18.45 | 6,621,190 | +0.21(+1.12%) |
Apr 11, 2012 | 18.10 | 18.43 | 18.08 | 18.24 | 12,199,640 | +0.24(+1.35%) |
Apr 10, 2012 | 18.30 | 18.32 | 17.68 | 18.00 | 15,618,529 | -0.37(-2.03%) |
Apr 09, 2012 | 18.39 | 18.52 | 18.24 | 18.37 | 9,539,427 | -0.46(-2.46%) |
Apr 05, 2012 | 18.97 | 19.11 | 18.68 | 18.83 | 10,817,151 | -0.22(-1.16%) |
Apr 04, 2012 | 19.05 | 19.28 | 18.90 | 19.05 | 12,890,342 | -0.33(-1.72%) |
Apr 03, 2012 | 20.22 | 20.52 | 19.18 | 19.39 | 34,793,296 | -0.93(-4.56%) |
Apr 02, 2012 | 19.76 | 20.43 | 19.72 | 20.31 | 19,055,964 | +0.84(+4.33%) |
Mar 30, 2012 | 19.35 | 19.57 | 19.06 | 19.47 | 7,955,382 | +0.26(+1.34%) |
Mar 29, 2012 | 18.99 | 19.26 | 18.93 | 19.21 | 8,394,143 | +0.12(+0.64%) |
Mar 28, 2012 | 19.29 | 19.34 | 18.99 | 19.09 | 6,800,173 | -0.15(-0.79%) |
Mar 27, 2012 | 19.30 | 19.62 | 19.24 | 19.24 | 8,737,320 | -0.17(-0.90%) |
Mar 26, 2012 | 19.15 | 19.46 | 19.08 | 19.42 | 10,482,675 | +0.31(+1.63%) |
Mar 23, 2012 | 19.01 | 19.22 | 18.80 | 19.11 | 7,644,277 | +0.09(+0.48%) |
Mar 22, 2012 | 18.98 | 19.17 | 18.88 | 19.02 | 7,384,770 | -0.18(-0.95%) |
Mar 21, 2012 | 19.11 | 19.35 | 19.05 | 19.20 | 8,065,888 | +0.15(+0.80%) |
Mar 20, 2012 | 19.05 | 19.30 | 18.67 | 19.05 | 14,252,871 | -0.23(-1.18%) |
Mar 19, 2012 | 19.36 | 19.51 | 19.16 | 19.27 | 7,196,215 | -0.14(-0.70%) |
Mar 16, 2012 | 19.79 | 19.79 | 19.17 | 19.41 | 15,482,482 | -0.36(-1.84%) |
Mar 15, 2012 | 20.02 | 20.18 | 19.65 | 19.77 | 13,349,705 | -0.20(-1.03%) |
Mar 14, 2012 | 19.84 | 20.18 | 19.74 | 19.98 | 11,964,948 | +0.19(+0.96%) |
Mar 13, 2012 | 19.34 | 19.81 | 19.23 | 19.79 | 10,984,725 | +0.52(+2.68%) |
Mar 12, 2012 | 19.45 | 19.52 | 19.09 | 19.27 | 5,277,733 | -0.17(-0.90%) |
Mar 09, 2012 | 19.51 | 19.60 | 19.27 | 19.45 | 8,330,406 | +0.13(+0.67%) |
Mar 08, 2012 | 19.26 | 19.43 | 19.05 | 19.32 | 11,390,686 | +0.43(+2.29%) |
Mar 07, 2012 | 18.79 | 19.14 | 18.79 | 18.89 | 9,032,324 | +0.23(+1.22%) |
Mar 06, 2012 | 19.21 | 19.24 | 18.51 | 18.66 | 25,086,154 | -1.08(-5.46%) |
Mar 05, 2012 | 19.94 | 20.04 | 19.58 | 19.74 | 10,044,467 | -0.34(-1.70%) |
Mar 02, 2012 | 20.15 | 20.31 | 20.01 | 20.08 | 11,152,307 | -0.02(-0.08%) |
Mar 01, 2012 | 19.88 | 20.34 | 19.85 | 20.09 | 11,711,725 | +0.34(+1.73%) |
Feb 29, 2012 | 19.79 | 20.15 | 19.68 | 19.75 | 15,842,054 | -0.09(-0.46%) |
Feb 28, 2012 | 20.11 | 20.14 | 19.81 | 19.84 | 9,942,052 | -0.24(-1.21%) |
Feb 27, 2012 | 19.79 | 20.15 | 19.41 | 20.09 | 11,330,364 | +0.30(+1.50%) |
Feb 24, 2012 | 20.42 | 20.46 | 19.78 | 19.79 | 12,390,034 | -0.55(-2.69%) |
Feb 23, 2012 | 20.26 | 20.70 | 19.93 | 20.34 | 13,569,969 | +0.18(+0.90%) |
Feb 22, 2012 | 20.56 | 20.59 | 20.14 | 20.15 | 14,086,901 | -0.39(-1.88%) |
Feb 21, 2012 | 20.72 | 20.91 | 20.49 | 20.54 | 11,320,297 | -0.21(-1.02%) |
Feb 17, 2012 | 20.62 | 21.01 | 20.50 | 20.75 | 23,194,044 | +0.13(+0.63%) |
Feb 16, 2012 | 19.20 | 20.69 | 19.18 | 20.62 | 46,525,812 | +1.70(+8.99%) |
Feb 15, 2012 | 19.53 | 19.55 | 18.90 | 18.92 | 17,504,540 | -0.36(-1.85%) |
Feb 14, 2012 | 19.14 | 19.32 | 18.98 | 19.28 | 13,023,024 | +0.05(+0.24%) |
Feb 13, 2012 | 19.74 | 19.74 | 19.14 | 19.24 | 13,836,738 | -0.12(-0.63%) |
Feb 10, 2012 | 19.34 | 19.37 | 19.17 | 19.36 | 12,935,231 | -0.18(-0.93%) |
Feb 09, 2012 | 19.71 | 19.90 | 19.36 | 19.54 | 9,801,051 | -0.01(-0.04%) |
Feb 08, 2012 | 19.97 | 20.06 | 19.42 | 19.55 | 22,912,652 | -0.36(-1.79%) |
Feb 07, 2012 | 20.21 | 20.21 | 19.85 | 19.90 | 14,118,417 | -0.36(-1.80%) |
Feb 06, 2012 | 20.09 | 20.37 | 19.70 | 20.27 | 22,742,934 | +0.39(+1.99%) |
Feb 03, 2012 | 18.98 | 20.07 | 18.82 | 19.87 | 33,629,600 | +1.42(+7.69%) |
Feb 02, 2012 | 18.71 | 18.74 | 18.45 | 18.45 | 8,787,859 | -0.05(-0.25%) |