Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.13 | 19.31 | 19.01 | 19.14 | 13,975,251 | -0.05(-0.27%) |
Apr 27, 2012 | 19.32 | 19.59 | 19.02 | 19.19 | 16,042,632 | -0.21(-1.06%) |
Apr 26, 2012 | 19.23 | 19.42 | 19.15 | 19.40 | 18,150,718 | +0.06(+0.29%) |
Apr 25, 2012 | 19.30 | 19.34 | 19.01 | 19.34 | 17,141,096 | +0.08(+0.40%) |
Apr 24, 2012 | 18.92 | 19.26 | 18.88 | 19.26 | 19,474,096 | +0.35(+1.85%) |
Apr 23, 2012 | 18.58 | 19.09 | 18.54 | 18.91 | 21,950,676 | +0.15(+0.80%) |
Apr 20, 2012 | 19.22 | 19.33 | 18.55 | 18.76 | 40,491,792 | -0.46(-2.39%) |
Apr 19, 2012 | 20.03 | 20.14 | 18.98 | 19.22 | 97,894,792 | +2.07(+12.10%) |
Apr 18, 2012 | 17.16 | 17.34 | 17.05 | 17.15 | 15,631,921 | -0.03(-0.15%) |
Apr 17, 2012 | 17.00 | 17.26 | 16.96 | 17.17 | 12,457,044 | +0.30(+1.79%) |
Apr 16, 2012 | 16.76 | 16.92 | 16.70 | 16.87 | 12,763,137 | +0.13(+0.77%) |
Apr 13, 2012 | 16.84 | 16.98 | 16.73 | 16.74 | 16,887,148 | -0.08(-0.46%) |
Apr 12, 2012 | 16.77 | 16.94 | 16.70 | 16.82 | 17,448,734 | +0.11(+0.67%) |
Apr 11, 2012 | 16.98 | 17.11 | 16.68 | 16.71 | 17,875,408 | -0.13(-0.78%) |
Apr 10, 2012 | 17.07 | 17.15 | 16.80 | 16.84 | 19,761,796 | -0.30(-1.76%) |
Apr 09, 2012 | 17.18 | 17.44 | 17.13 | 17.14 | 16,236,698 | -0.43(-2.45%) |
Apr 05, 2012 | 17.30 | 17.62 | 17.29 | 17.57 | 22,482,172 | +0.21(+1.21%) |
Apr 04, 2012 | 17.62 | 17.62 | 16.76 | 17.36 | 48,309,284 | -0.33(-1.89%) |
Apr 03, 2012 | 17.86 | 17.98 | 17.47 | 17.70 | 23,877,266 | -0.25(-1.39%) |
Apr 02, 2012 | 17.92 | 17.96 | 17.60 | 17.95 | 19,045,456 | -0.03(-0.16%) |
Mar 30, 2012 | 17.66 | 18.02 | 17.63 | 17.98 | 19,672,688 | +0.40(+2.28%) |
Mar 29, 2012 | 17.37 | 17.65 | 17.32 | 17.58 | 15,475,277 | +0.14(+0.82%) |
Mar 28, 2012 | 17.46 | 17.57 | 17.26 | 17.43 | 13,876,110 | -0.00(-0.02%) |
Mar 27, 2012 | 17.45 | 17.55 | 17.34 | 17.44 | 12,957,934 | +0.06(+0.36%) |
Mar 26, 2012 | 17.29 | 17.39 | 17.17 | 17.37 | 15,848,457 | +0.14(+0.79%) |
Mar 23, 2012 | 17.23 | 17.29 | 16.95 | 17.24 | 14,055,700 | +0.08(+0.47%) |
Mar 22, 2012 | 16.91 | 17.19 | 16.83 | 17.16 | 12,683,756 | +0.12(+0.71%) |
Mar 21, 2012 | 17.31 | 17.31 | 16.99 | 17.03 | 11,812,026 | -0.23(-1.32%) |
Mar 20, 2012 | 17.30 | 17.32 | 17.16 | 17.26 | 15,912,456 | -0.06(-0.32%) |
Mar 19, 2012 | 17.13 | 17.38 | 17.05 | 17.32 | 9,525,630 | +0.13(+0.73%) |
Mar 16, 2012 | 17.28 | 17.43 | 17.14 | 17.19 | 23,245,376 | -0.16(-0.91%) |
Mar 15, 2012 | 17.27 | 17.37 | 17.16 | 17.35 | 16,654,076 | +0.18(+1.07%) |
Mar 14, 2012 | 17.22 | 17.26 | 17.07 | 17.17 | 14,372,102 | -0.06(-0.32%) |
Mar 13, 2012 | 17.05 | 17.23 | 16.79 | 17.22 | 19,375,876 | +0.24(+1.41%) |
Mar 12, 2012 | 17.04 | 17.13 | 16.92 | 16.98 | 11,265,399 | +0.03(+0.15%) |
Mar 09, 2012 | 17.14 | 17.15 | 16.89 | 16.96 | 15,742,872 | -0.16(-0.95%) |
Mar 08, 2012 | 16.84 | 17.28 | 16.81 | 17.12 | 18,240,664 | +0.39(+2.31%) |
Mar 07, 2012 | 16.88 | 16.89 | 16.48 | 16.73 | 21,678,532 | -0.15(-0.87%) |
Mar 06, 2012 | 16.77 | 16.99 | 16.70 | 16.88 | 25,341,600 | -0.13(-0.76%) |
Mar 05, 2012 | 17.28 | 17.31 | 16.91 | 17.01 | 18,789,124 | -0.28(-1.62%) |
Mar 02, 2012 | 17.20 | 17.39 | 17.03 | 17.29 | 21,348,772 | +0.14(+0.82%) |
Mar 01, 2012 | 16.89 | 17.17 | 16.84 | 17.15 | 22,443,984 | +0.40(+2.36%) |
Feb 29, 2012 | 16.88 | 17.00 | 16.70 | 16.75 | 24,977,260 | -0.17(-1.01%) |
Feb 28, 2012 | 16.67 | 17.07 | 16.60 | 16.92 | 24,282,750 | +0.30(+1.79%) |
Feb 27, 2012 | 16.56 | 16.67 | 16.47 | 16.63 | 20,661,922 | -0.03(-0.15%) |
Feb 24, 2012 | 16.70 | 16.74 | 16.43 | 16.65 | 18,690,986 | +0.04(+0.24%) |
Feb 23, 2012 | 16.52 | 16.67 | 16.32 | 16.61 | 30,756,108 | +0.23(+1.39%) |
Feb 22, 2012 | 16.27 | 16.56 | 16.12 | 16.38 | 48,976,452 | -0.06(-0.36%) |
Feb 21, 2012 | 17.13 | 17.20 | 16.41 | 16.44 | 52,799,232 | -0.85(-4.92%) |
Feb 17, 2012 | 16.92 | 17.62 | 16.78 | 17.29 | 169,866,288 | -2.87(-14.25%) |
Feb 16, 2012 | 20.22 | 20.33 | 20.05 | 20.17 | 23,469,982 | -0.00(-0.02%) |
Feb 15, 2012 | 20.20 | 20.20 | 19.89 | 20.17 | 16,567,036 | +0.10(+0.49%) |
Feb 14, 2012 | 19.97 | 20.20 | 19.93 | 20.07 | 19,900,132 | -0.13(-0.63%) |
Feb 13, 2012 | 19.79 | 20.22 | 19.76 | 20.20 | 19,073,458 | +0.42(+2.14%) |
Feb 10, 2012 | 19.72 | 19.85 | 19.65 | 19.78 | 19,696,224 | +0.01(+0.04%) |
Feb 09, 2012 | 20.01 | 20.01 | 19.70 | 19.77 | 21,398,774 | -0.20(-0.99%) |
Feb 08, 2012 | 20.07 | 20.20 | 19.80 | 19.97 | 32,061,896 | -0.30(-1.46%) |
Feb 07, 2012 | 20.31 | 20.56 | 20.11 | 20.26 | 37,366,956 | -0.35(-1.70%) |
Feb 06, 2012 | 19.98 | 20.79 | 19.96 | 20.61 | 51,404,272 | +0.49(+2.43%) |
Feb 03, 2012 | 19.65 | 20.20 | 19.50 | 20.12 | 102,393,008 | +1.98(+10.92%) |
Feb 02, 2012 | 18.07 | 18.26 | 17.80 | 18.14 | 23,522,938 | +0.06(+0.33%) |