Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.09 | 18.09 | 17.79 | 17.86 | 4,290,764 | -0.25(-1.40%) |
Apr 27, 2012 | 18.14 | 18.18 | 17.90 | 18.12 | 2,380,086 | +0.04(+0.21%) |
Apr 26, 2012 | 17.90 | 18.09 | 17.85 | 18.08 | 2,517,132 | +0.15(+0.81%) |
Apr 25, 2012 | 17.88 | 18.01 | 17.74 | 17.93 | 3,707,356 | +0.22(+1.21%) |
Apr 24, 2012 | 17.55 | 17.76 | 17.54 | 17.72 | 2,729,980 | +0.17(+0.96%) |
Apr 23, 2012 | 17.36 | 17.59 | 17.35 | 17.55 | 2,769,254 | -0.11(-0.61%) |
Apr 20, 2012 | 17.78 | 17.81 | 17.61 | 17.66 | 3,116,516 | -0.01(-0.04%) |
Apr 19, 2012 | 17.79 | 17.84 | 17.51 | 17.66 | 3,942,397 | -0.11(-0.61%) |
Apr 18, 2012 | 17.84 | 17.99 | 17.74 | 17.77 | 2,638,141 | -0.18(-1.03%) |
Apr 17, 2012 | 17.80 | 18.05 | 17.76 | 17.96 | 4,241,957 | +0.33(+1.87%) |
Apr 16, 2012 | 17.58 | 17.76 | 17.44 | 17.63 | 4,353,098 | +0.16(+0.92%) |
Apr 13, 2012 | 17.93 | 17.94 | 17.44 | 17.46 | 7,821,129 | -0.56(-3.09%) |
Apr 12, 2012 | 17.79 | 18.04 | 17.74 | 18.02 | 3,890,430 | +0.30(+1.71%) |
Apr 11, 2012 | 17.60 | 17.76 | 17.56 | 17.72 | 2,601,493 | +0.34(+1.94%) |
Apr 10, 2012 | 17.75 | 17.81 | 17.36 | 17.38 | 6,046,091 | -0.38(-2.12%) |
Apr 09, 2012 | 17.76 | 17.88 | 17.68 | 17.76 | 4,354,493 | -0.34(-1.87%) |
Apr 05, 2012 | 18.16 | 18.26 | 18.04 | 18.09 | 4,484,047 | -0.13(-0.72%) |
Apr 04, 2012 | 18.30 | 18.39 | 18.10 | 18.23 | 4,491,661 | -0.29(-1.58%) |
Apr 03, 2012 | 18.39 | 18.52 | 18.26 | 18.52 | 7,223,298 | +0.06(+0.33%) |
Apr 02, 2012 | 18.31 | 18.53 | 18.17 | 18.46 | 3,277,354 | +0.13(+0.71%) |
Mar 30, 2012 | 18.46 | 18.52 | 18.23 | 18.32 | 5,125,352 | -0.06(-0.33%) |
Mar 29, 2012 | 18.47 | 18.48 | 18.15 | 18.39 | 6,748,033 | -0.19(-1.03%) |
Mar 28, 2012 | 18.40 | 18.61 | 18.32 | 18.58 | 6,217,944 | +0.16(+0.88%) |
Mar 27, 2012 | 18.66 | 18.67 | 18.39 | 18.42 | 4,730,634 | -0.23(-1.24%) |
Mar 26, 2012 | 18.59 | 18.66 | 18.45 | 18.65 | 4,056,914 | +0.25(+1.34%) |
Mar 23, 2012 | 18.26 | 18.41 | 18.13 | 18.40 | 9,054,495 | +0.08(+0.46%) |
Mar 22, 2012 | 18.46 | 18.49 | 18.21 | 18.32 | 6,117,200 | -0.32(-1.69%) |
Mar 21, 2012 | 18.79 | 18.82 | 18.56 | 18.63 | 7,532,257 | -0.12(-0.61%) |
Mar 20, 2012 | 18.63 | 18.83 | 18.50 | 18.75 | 11,801,357 | -0.03(-0.16%) |
Mar 19, 2012 | 18.64 | 18.94 | 18.47 | 18.78 | 16,427,597 | +0.15(+0.82%) |
Mar 16, 2012 | 18.68 | 18.76 | 18.45 | 18.62 | 11,287,159 | +0.10(+0.54%) |
Mar 15, 2012 | 18.13 | 18.60 | 17.99 | 18.52 | 6,317,287 | +0.46(+2.54%) |
Mar 14, 2012 | 17.96 | 18.17 | 17.77 | 18.06 | 7,613,872 | +0.21(+1.16%) |
Mar 13, 2012 | 17.28 | 17.90 | 17.28 | 17.86 | 6,469,353 | +0.68(+3.97%) |
Mar 12, 2012 | 17.18 | 17.22 | 17.02 | 17.18 | 2,262,122 | -0.04(-0.22%) |
Mar 09, 2012 | 17.03 | 17.33 | 17.00 | 17.21 | 2,350,383 | +0.22(+1.31%) |
Mar 08, 2012 | 16.88 | 17.02 | 16.79 | 16.99 | 1,936,847 | +0.21(+1.28%) |
Mar 07, 2012 | 16.59 | 16.85 | 16.56 | 16.78 | 2,314,350 | +0.26(+1.58%) |
Mar 06, 2012 | 16.69 | 16.72 | 16.46 | 16.52 | 5,423,877 | -0.42(-2.49%) |
Mar 05, 2012 | 16.98 | 17.02 | 16.83 | 16.94 | 3,000,983 | -0.14(-0.81%) |
Mar 02, 2012 | 17.20 | 17.23 | 17.02 | 17.08 | 3,172,604 | -0.11(-0.67%) |
Mar 01, 2012 | 17.15 | 17.33 | 17.12 | 17.19 | 4,932,286 | +0.12(+0.72%) |
Feb 29, 2012 | 17.18 | 17.31 | 16.97 | 17.07 | 7,045,387 | -0.06(-0.36%) |
Feb 28, 2012 | 17.13 | 17.21 | 17.00 | 17.13 | 4,246,048 | +0.02(+0.13%) |
Feb 27, 2012 | 16.73 | 17.16 | 16.72 | 17.11 | 4,307,971 | +0.20(+1.18%) |
Feb 24, 2012 | 17.07 | 17.07 | 16.84 | 16.91 | 2,351,098 | -0.07(-0.41%) |
Feb 23, 2012 | 16.78 | 17.02 | 16.67 | 16.98 | 8,183,437 | +0.19(+1.14%) |
Feb 22, 2012 | 17.08 | 17.10 | 16.73 | 16.79 | 5,677,436 | -0.37(-2.14%) |
Feb 21, 2012 | 17.25 | 17.31 | 17.05 | 17.15 | 3,310,857 | -0.05(-0.27%) |
Feb 17, 2012 | 17.20 | 17.22 | 17.11 | 17.20 | 3,638,745 | +0.09(+0.54%) |
Feb 16, 2012 | 16.73 | 17.13 | 16.70 | 17.11 | 5,057,093 | +0.33(+1.96%) |
Feb 15, 2012 | 16.84 | 16.95 | 16.72 | 16.78 | 4,088,347 | -0.02(-0.09%) |
Feb 14, 2012 | 16.85 | 16.85 | 16.60 | 16.79 | 3,407,146 | -0.11(-0.68%) |
Feb 13, 2012 | 16.92 | 16.98 | 16.83 | 16.91 | 1,986,294 | +0.13(+0.78%) |
Feb 10, 2012 | 16.77 | 16.86 | 16.70 | 16.78 | 2,648,389 | -0.21(-1.26%) |
Feb 09, 2012 | 17.13 | 17.16 | 16.90 | 16.99 | 6,648,257 | -0.03(-0.18%) |
Feb 08, 2012 | 16.98 | 17.08 | 16.85 | 17.02 | 2,973,316 | +0.13(+0.77%) |
Feb 07, 2012 | 16.82 | 16.97 | 16.75 | 16.89 | 3,724,631 | +0.03(+0.18%) |
Feb 06, 2012 | 16.93 | 16.95 | 16.79 | 16.86 | 2,979,906 | -0.12(-0.72%) |
Feb 03, 2012 | 16.76 | 16.99 | 16.70 | 16.98 | 3,822,364 | +0.51(+3.07%) |
Feb 02, 2012 | 16.45 | 16.58 | 16.35 | 16.48 | 4,816,816 | +0.07(+0.42%) |