Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.67 | 18.25 | 17.65 | 18.23 | 7,328,909 | +0.40(+2.27%) |
Apr 27, 2012 | 17.46 | 17.89 | 17.44 | 17.83 | 5,347,219 | +0.46(+2.66%) |
Apr 26, 2012 | 17.20 | 17.43 | 17.04 | 17.37 | 7,158,714 | +0.13(+0.73%) |
Apr 25, 2012 | 16.93 | 17.29 | 16.74 | 17.24 | 8,943,934 | +0.62(+3.72%) |
Apr 24, 2012 | 16.73 | 16.79 | 16.56 | 16.62 | 10,562,958 | -0.05(-0.28%) |
Apr 23, 2012 | 16.64 | 16.89 | 16.51 | 16.67 | 6,176,009 | -0.25(-1.46%) |
Apr 20, 2012 | 17.18 | 17.26 | 16.87 | 16.92 | 4,413,910 | -0.05(-0.28%) |
Apr 19, 2012 | 17.05 | 17.35 | 16.87 | 16.96 | 5,492,394 | -0.08(-0.46%) |
Apr 18, 2012 | 17.18 | 17.32 | 16.91 | 17.04 | 4,293,357 | -0.23(-1.34%) |
Apr 17, 2012 | 16.98 | 17.41 | 16.97 | 17.27 | 5,242,439 | +0.54(+3.23%) |
Apr 16, 2012 | 16.86 | 17.00 | 16.65 | 16.73 | 5,844,032 | -0.05(-0.31%) |
Apr 13, 2012 | 17.30 | 17.32 | 16.75 | 16.78 | 8,423,482 | -0.61(-3.50%) |
Apr 12, 2012 | 16.65 | 17.47 | 16.61 | 17.39 | 7,917,564 | +0.86(+5.20%) |
Apr 11, 2012 | 16.42 | 16.72 | 16.40 | 16.53 | 6,860,926 | +0.18(+1.12%) |
Apr 10, 2012 | 16.60 | 16.70 | 16.07 | 16.35 | 6,981,568 | -0.33(-1.98%) |
Apr 09, 2012 | 16.41 | 16.85 | 16.40 | 16.68 | 5,812,793 | -0.13(-0.75%) |
Apr 05, 2012 | 17.23 | 17.29 | 16.62 | 16.81 | 7,789,382 | -0.40(-2.35%) |
Apr 04, 2012 | 17.17 | 17.48 | 17.13 | 17.21 | 7,336,647 | -0.34(-1.94%) |
Apr 03, 2012 | 17.84 | 17.88 | 17.42 | 17.55 | 5,674,121 | -0.30(-1.68%) |
Apr 02, 2012 | 17.56 | 17.93 | 17.42 | 17.85 | 6,255,432 | +0.44(+2.53%) |
Mar 30, 2012 | 17.35 | 17.44 | 17.09 | 17.41 | 6,960,765 | +0.32(+1.87%) |
Mar 29, 2012 | 17.17 | 17.24 | 16.84 | 17.09 | 9,442,352 | -0.17(-0.97%) |
Mar 28, 2012 | 17.46 | 17.53 | 17.20 | 17.26 | 6,767,990 | -0.30(-1.73%) |
Mar 27, 2012 | 17.70 | 17.70 | 17.43 | 17.56 | 6,358,010 | -0.06(-0.36%) |
Mar 26, 2012 | 17.89 | 17.93 | 17.60 | 17.62 | 7,849,236 | -0.04(-0.24%) |
Mar 23, 2012 | 17.73 | 17.77 | 17.52 | 17.67 | 7,020,619 | +0.00(+0.00%) |
Mar 22, 2012 | 18.05 | 18.11 | 17.65 | 17.67 | 10,520,814 | -0.84(-4.56%) |
Mar 21, 2012 | 18.41 | 18.55 | 18.27 | 18.51 | 4,484,967 | +0.07(+0.37%) |
Mar 20, 2012 | 18.59 | 18.60 | 18.37 | 18.44 | 6,286,596 | -0.40(-2.12%) |
Mar 19, 2012 | 18.56 | 18.91 | 18.40 | 18.84 | 4,521,655 | +0.26(+1.41%) |
Mar 16, 2012 | 18.23 | 18.65 | 18.19 | 18.58 | 6,674,852 | +0.45(+2.46%) |
Mar 15, 2012 | 18.03 | 18.19 | 17.90 | 18.13 | 6,451,386 | +0.18(+1.03%) |
Mar 14, 2012 | 18.56 | 18.72 | 17.92 | 17.95 | 7,333,243 | -0.38(-2.05%) |
Mar 13, 2012 | 18.04 | 18.37 | 17.89 | 18.32 | 6,610,797 | +0.26(+1.44%) |
Mar 12, 2012 | 18.48 | 18.63 | 17.94 | 18.06 | 7,419,322 | -0.59(-3.16%) |
Mar 09, 2012 | 18.68 | 18.80 | 18.57 | 18.65 | 4,953,126 | +0.08(+0.45%) |
Mar 08, 2012 | 18.64 | 18.85 | 18.28 | 18.57 | 7,466,779 | +0.23(+1.25%) |
Mar 07, 2012 | 18.37 | 18.53 | 18.05 | 18.34 | 8,090,995 | -0.05(-0.26%) |
Mar 06, 2012 | 18.29 | 18.42 | 17.99 | 18.39 | 10,708,380 | -0.32(-1.70%) |
Mar 05, 2012 | 19.15 | 19.16 | 18.58 | 18.70 | 7,723,108 | -0.47(-2.47%) |
Mar 02, 2012 | 19.66 | 19.67 | 19.16 | 19.18 | 5,132,774 | -0.62(-3.11%) |
Mar 01, 2012 | 19.50 | 19.82 | 19.27 | 19.79 | 4,735,834 | +0.44(+2.29%) |
Feb 29, 2012 | 19.62 | 19.94 | 19.31 | 19.35 | 6,648,221 | -0.29(-1.49%) |
Feb 28, 2012 | 19.71 | 19.80 | 19.49 | 19.64 | 4,475,678 | +0.01(+0.05%) |
Feb 27, 2012 | 19.72 | 19.77 | 19.44 | 19.63 | 4,791,961 | -0.19(-0.97%) |
Feb 24, 2012 | 20.06 | 20.12 | 19.78 | 19.83 | 5,660,046 | -0.24(-1.20%) |
Feb 23, 2012 | 19.96 | 20.14 | 19.77 | 20.07 | 3,953,740 | +0.18(+0.89%) |
Feb 22, 2012 | 19.70 | 19.97 | 19.68 | 19.89 | 5,861,088 | +0.04(+0.21%) |
Feb 21, 2012 | 19.78 | 19.85 | 19.62 | 19.85 | 4,572,416 | +0.26(+1.33%) |
Feb 17, 2012 | 19.58 | 19.66 | 19.30 | 19.59 | 4,277,499 | +0.18(+0.94%) |
Feb 16, 2012 | 18.98 | 19.43 | 18.95 | 19.40 | 4,551,327 | +0.38(+2.00%) |
Feb 15, 2012 | 19.16 | 19.19 | 18.87 | 19.02 | 8,011,675 | +0.04(+0.19%) |
Feb 14, 2012 | 19.28 | 19.34 | 18.79 | 18.99 | 19,277,980 | -0.95(-4.79%) |
Feb 13, 2012 | 19.85 | 19.98 | 19.76 | 19.94 | 5,543,040 | +0.30(+1.54%) |
Feb 10, 2012 | 19.72 | 19.84 | 19.42 | 19.64 | 5,013,501 | -0.40(-1.98%) |
Feb 09, 2012 | 19.98 | 20.10 | 19.75 | 20.03 | 7,120,586 | +0.17(+0.87%) |
Feb 08, 2012 | 20.30 | 20.32 | 19.71 | 19.86 | 8,221,818 | -0.34(-1.68%) |
Feb 07, 2012 | 21.05 | 21.07 | 20.01 | 20.20 | 19,233,672 | -0.92(-4.35%) |
Feb 06, 2012 | 21.15 | 21.29 | 20.93 | 21.12 | 6,960,652 | -0.29(-1.36%) |
Feb 03, 2012 | 21.23 | 21.58 | 21.11 | 21.41 | 6,531,385 | +0.33(+1.56%) |
Feb 02, 2012 | 20.88 | 21.11 | 20.79 | 21.08 | 7,652,531 | +0.16(+0.75%) |