Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.42 | 14.46 | 14.09 | 14.20 | 11,584,901 | -0.19(-1.34%) |
Apr 27, 2012 | 14.48 | 14.53 | 14.18 | 14.39 | 7,656,595 | -0.09(-0.60%) |
Apr 26, 2012 | 14.99 | 14.99 | 13.98 | 14.48 | 25,091,340 | -0.49(-3.27%) |
Apr 25, 2012 | 14.63 | 15.07 | 14.43 | 14.97 | 13,041,271 | +0.17(+1.12%) |
Apr 24, 2012 | 15.67 | 15.77 | 14.26 | 14.81 | 34,326,000 | -0.91(-5.80%) |
Apr 23, 2012 | 15.89 | 16.06 | 15.42 | 15.72 | 13,141,702 | -0.34(-2.12%) |
Apr 20, 2012 | 16.84 | 16.97 | 15.57 | 16.06 | 62,003,296 | -4.16(-20.56%) |
Apr 19, 2012 | 20.80 | 20.90 | 20.08 | 20.21 | 15,101,604 | -0.85(-4.02%) |
Apr 18, 2012 | 20.66 | 21.10 | 20.51 | 21.06 | 6,200,060 | +0.24(+1.16%) |
Apr 17, 2012 | 20.89 | 20.95 | 20.65 | 20.82 | 3,558,304 | +0.13(+0.63%) |
Apr 16, 2012 | 20.90 | 21.06 | 20.55 | 20.69 | 5,603,754 | -0.07(-0.35%) |
Apr 13, 2012 | 20.45 | 20.84 | 20.45 | 20.76 | 5,605,167 | +0.29(+1.43%) |
Apr 12, 2012 | 20.16 | 20.50 | 20.14 | 20.47 | 3,540,297 | +0.40(+1.97%) |
Apr 11, 2012 | 20.15 | 20.29 | 19.95 | 20.07 | 6,648,334 | +0.56(+2.87%) |
Apr 10, 2012 | 20.53 | 20.53 | 19.45 | 19.51 | 6,624,097 | -1.03(-5.01%) |
Apr 09, 2012 | 20.28 | 20.65 | 20.25 | 20.54 | 2,844,535 | -0.17(-0.80%) |
Apr 05, 2012 | 20.38 | 20.87 | 20.38 | 20.71 | 4,043,776 | +0.24(+1.16%) |
Apr 04, 2012 | 20.41 | 20.53 | 20.12 | 20.47 | 5,235,339 | -0.27(-1.29%) |
Apr 03, 2012 | 20.57 | 20.90 | 20.55 | 20.74 | 4,487,791 | +0.24(+1.18%) |
Apr 02, 2012 | 20.23 | 20.65 | 20.23 | 20.50 | 4,211,251 | +0.12(+0.59%) |
Mar 30, 2012 | 20.29 | 20.46 | 20.13 | 20.38 | 6,908,579 | +0.16(+0.80%) |
Mar 29, 2012 | 20.06 | 20.38 | 19.82 | 20.22 | 5,302,463 | -0.06(-0.31%) |
Mar 28, 2012 | 20.41 | 20.50 | 19.87 | 20.28 | 3,753,712 | -0.02(-0.12%) |
Mar 27, 2012 | 20.41 | 20.60 | 20.17 | 20.30 | 2,411,283 | -0.07(-0.34%) |
Mar 26, 2012 | 20.17 | 20.47 | 20.17 | 20.37 | 4,088,054 | +0.46(+2.30%) |
Mar 23, 2012 | 19.71 | 19.95 | 19.47 | 19.91 | 4,617,124 | +0.07(+0.35%) |
Mar 22, 2012 | 19.80 | 19.89 | 19.59 | 19.84 | 3,490,289 | -0.00(-0.02%) |
Mar 21, 2012 | 20.02 | 20.10 | 19.79 | 19.85 | 3,198,440 | -0.09(-0.44%) |
Mar 20, 2012 | 19.93 | 20.02 | 19.69 | 19.94 | 3,017,649 | -0.13(-0.63%) |
Mar 19, 2012 | 20.02 | 20.31 | 19.85 | 20.06 | 2,736,933 | +0.04(+0.20%) |
Mar 16, 2012 | 20.19 | 20.19 | 19.85 | 20.02 | 7,356,866 | -0.14(-0.72%) |
Mar 15, 2012 | 20.07 | 20.26 | 19.91 | 20.17 | 3,780,953 | +0.30(+1.52%) |
Mar 14, 2012 | 20.14 | 20.23 | 19.82 | 19.86 | 3,480,698 | -0.27(-1.34%) |
Mar 13, 2012 | 19.89 | 20.18 | 19.63 | 20.13 | 5,269,064 | +0.35(+1.74%) |
Mar 12, 2012 | 19.56 | 19.93 | 19.46 | 19.79 | 5,528,091 | -0.09(-0.45%) |
Mar 09, 2012 | 19.61 | 20.05 | 19.59 | 19.88 | 4,532,421 | +0.35(+1.77%) |
Mar 08, 2012 | 19.35 | 19.69 | 19.22 | 19.53 | 6,815,925 | +0.29(+1.50%) |
Mar 07, 2012 | 18.90 | 19.36 | 18.87 | 19.24 | 3,811,617 | +0.43(+2.30%) |
Mar 06, 2012 | 18.87 | 18.93 | 18.60 | 18.81 | 5,473,737 | -0.42(-2.18%) |
Mar 05, 2012 | 19.34 | 19.48 | 18.95 | 19.23 | 7,074,028 | -0.03(-0.16%) |
Mar 02, 2012 | 19.65 | 19.68 | 19.16 | 19.26 | 5,990,863 | -0.38(-1.92%) |
Mar 01, 2012 | 19.15 | 19.68 | 19.10 | 19.64 | 7,717,608 | +0.57(+3.00%) |
Feb 29, 2012 | 19.00 | 19.26 | 18.66 | 19.07 | 8,340,310 | +0.07(+0.36%) |
Feb 28, 2012 | 18.75 | 19.09 | 18.61 | 19.00 | 5,337,075 | +0.16(+0.87%) |
Feb 27, 2012 | 18.50 | 18.90 | 18.22 | 18.84 | 4,354,758 | +0.14(+0.74%) |
Feb 24, 2012 | 18.66 | 18.93 | 18.61 | 18.70 | 6,002,377 | +0.10(+0.56%) |
Feb 23, 2012 | 18.06 | 18.95 | 18.03 | 18.59 | 10,021,990 | +0.60(+3.34%) |
Feb 22, 2012 | 17.74 | 18.02 | 17.41 | 17.99 | 6,754,056 | +0.22(+1.24%) |
Feb 21, 2012 | 17.86 | 18.13 | 17.70 | 17.77 | 7,111,951 | +0.02(+0.11%) |
Feb 17, 2012 | 17.87 | 18.19 | 17.71 | 17.75 | 5,674,329 | -0.05(-0.26%) |
Feb 16, 2012 | 17.79 | 17.97 | 17.62 | 17.80 | 4,235,356 | +0.00(+0.00%) |
Feb 15, 2012 | 17.98 | 18.33 | 17.66 | 17.80 | 7,388,209 | -0.08(-0.45%) |
Feb 14, 2012 | 17.64 | 17.95 | 17.62 | 17.88 | 5,494,304 | +0.00(+0.01%) |
Feb 13, 2012 | 17.31 | 17.88 | 17.26 | 17.88 | 6,682,590 | +0.71(+4.16%) |
Feb 10, 2012 | 16.97 | 17.26 | 16.93 | 17.16 | 3,413,537 | -0.09(-0.55%) |
Feb 09, 2012 | 17.10 | 17.33 | 16.79 | 17.26 | 6,213,384 | +0.27(+1.58%) |
Feb 08, 2012 | 17.12 | 17.24 | 16.76 | 16.99 | 3,488,520 | -0.05(-0.30%) |
Feb 07, 2012 | 17.05 | 17.26 | 16.84 | 17.04 | 5,061,392 | -0.11(-0.66%) |
Feb 06, 2012 | 17.05 | 17.52 | 16.93 | 17.15 | 6,788,672 | -0.01(-0.08%) |
Feb 03, 2012 | 16.66 | 17.27 | 16.54 | 17.17 | 7,772,542 | +0.80(+4.91%) |
Feb 02, 2012 | 16.28 | 16.56 | 16.20 | 16.36 | 6,075,814 | +0.19(+1.16%) |