Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.17 | 17.34 | 17.10 | 17.31 | 3,221,190 | +0.07(+0.41%) |
Apr 27, 2012 | 17.27 | 17.30 | 16.96 | 17.24 | 3,825,540 | +0.02(+0.12%) |
Apr 26, 2012 | 17.11 | 17.30 | 16.96 | 17.22 | 3,583,675 | +0.01(+0.04%) |
Apr 25, 2012 | 17.00 | 17.23 | 16.69 | 17.21 | 5,655,072 | +0.48(+2.84%) |
Apr 24, 2012 | 16.68 | 16.97 | 16.65 | 16.74 | 5,695,291 | +0.06(+0.38%) |
Apr 23, 2012 | 16.20 | 16.73 | 16.05 | 16.67 | 6,673,862 | +0.14(+0.84%) |
Apr 20, 2012 | 16.87 | 17.03 | 16.47 | 16.53 | 4,744,968 | -0.17(-1.00%) |
Apr 19, 2012 | 16.95 | 17.02 | 16.56 | 16.70 | 5,691,244 | -0.20(-1.20%) |
Apr 18, 2012 | 17.06 | 17.16 | 16.89 | 16.90 | 4,097,364 | -0.34(-1.95%) |
Apr 17, 2012 | 17.14 | 17.32 | 17.04 | 17.24 | 3,328,863 | +0.34(+2.03%) |
Apr 16, 2012 | 17.14 | 17.16 | 16.72 | 16.90 | 3,284,839 | +0.02(+0.12%) |
Apr 13, 2012 | 17.11 | 17.15 | 16.76 | 16.88 | 4,956,254 | -0.38(-2.23%) |
Apr 12, 2012 | 16.71 | 17.30 | 16.60 | 17.26 | 3,436,638 | +0.64(+3.82%) |
Apr 11, 2012 | 16.83 | 16.83 | 16.57 | 16.62 | 5,350,634 | +0.15(+0.93%) |
Apr 10, 2012 | 17.04 | 17.18 | 16.45 | 16.47 | 7,413,781 | -0.64(-3.72%) |
Apr 09, 2012 | 17.40 | 17.47 | 17.04 | 17.11 | 5,383,741 | -0.75(-4.19%) |
Apr 05, 2012 | 17.82 | 18.13 | 17.74 | 17.85 | 5,121,154 | -0.06(-0.31%) |
Apr 04, 2012 | 17.97 | 18.12 | 17.78 | 17.91 | 5,712,460 | -0.36(-1.99%) |
Apr 03, 2012 | 18.43 | 18.46 | 17.83 | 18.27 | 7,076,683 | -0.23(-1.24%) |
Apr 02, 2012 | 18.36 | 18.69 | 18.20 | 18.50 | 3,541,293 | +0.14(+0.76%) |
Mar 30, 2012 | 18.12 | 18.47 | 17.93 | 18.36 | 6,198,450 | +0.43(+2.37%) |
Mar 29, 2012 | 18.27 | 18.35 | 17.67 | 17.94 | 6,683,268 | -0.60(-3.23%) |
Mar 28, 2012 | 18.76 | 18.80 | 18.18 | 18.54 | 7,076,181 | -0.30(-1.59%) |
Mar 27, 2012 | 18.90 | 18.96 | 18.77 | 18.84 | 7,622,061 | -0.01(-0.07%) |
Mar 26, 2012 | 18.69 | 18.85 | 18.57 | 18.85 | 6,451,859 | +0.43(+2.31%) |
Mar 23, 2012 | 18.18 | 18.46 | 18.16 | 18.43 | 5,679,323 | +0.29(+1.57%) |
Mar 22, 2012 | 18.34 | 18.36 | 18.02 | 18.14 | 6,454,956 | -0.44(-2.36%) |
Mar 21, 2012 | 18.78 | 19.04 | 18.55 | 18.58 | 5,241,011 | -0.13(-0.71%) |
Mar 20, 2012 | 18.66 | 18.88 | 18.36 | 18.71 | 5,977,219 | -0.15(-0.78%) |
Mar 19, 2012 | 18.62 | 19.04 | 18.57 | 18.86 | 7,883,294 | +0.21(+1.12%) |
Mar 16, 2012 | 19.01 | 19.19 | 18.64 | 18.65 | 9,420,935 | -0.36(-1.91%) |
Mar 15, 2012 | 18.25 | 19.12 | 18.20 | 19.01 | 14,469,751 | +0.82(+4.48%) |
Mar 14, 2012 | 17.80 | 18.32 | 17.66 | 18.20 | 9,766,305 | +0.36(+2.03%) |
Mar 13, 2012 | 17.30 | 17.85 | 17.21 | 17.84 | 5,000,127 | +0.75(+4.40%) |
Mar 12, 2012 | 17.21 | 17.38 | 16.87 | 17.08 | 4,733,105 | -0.13(-0.73%) |
Mar 09, 2012 | 16.94 | 17.42 | 16.94 | 17.21 | 3,610,037 | +0.34(+2.02%) |
Mar 08, 2012 | 17.08 | 17.12 | 16.72 | 16.87 | 5,234,612 | -0.03(-0.17%) |
Mar 07, 2012 | 16.81 | 17.02 | 16.73 | 16.89 | 3,503,205 | +0.21(+1.27%) |
Mar 06, 2012 | 16.77 | 16.89 | 16.51 | 16.68 | 5,938,594 | -0.53(-3.06%) |
Mar 05, 2012 | 17.27 | 17.32 | 17.03 | 17.21 | 5,985,651 | -0.19(-1.08%) |
Mar 02, 2012 | 17.88 | 17.97 | 17.28 | 17.40 | 6,190,165 | -0.49(-2.76%) |
Mar 01, 2012 | 17.35 | 18.00 | 17.34 | 17.89 | 7,957,860 | +0.59(+3.38%) |
Feb 29, 2012 | 17.56 | 17.78 | 17.27 | 17.31 | 6,248,913 | -0.19(-1.08%) |
Feb 28, 2012 | 17.50 | 17.68 | 17.25 | 17.49 | 4,966,930 | -0.01(-0.04%) |
Feb 27, 2012 | 17.26 | 17.58 | 17.17 | 17.50 | 4,775,256 | +0.03(+0.16%) |
Feb 24, 2012 | 17.61 | 17.62 | 17.38 | 17.47 | 4,621,401 | -0.07(-0.40%) |
Feb 23, 2012 | 17.46 | 17.66 | 17.42 | 17.54 | 4,719,766 | +0.13(+0.76%) |
Feb 22, 2012 | 17.88 | 18.04 | 17.33 | 17.41 | 7,298,246 | -0.56(-3.10%) |
Feb 21, 2012 | 17.65 | 18.15 | 17.65 | 17.97 | 6,895,383 | +0.16(+0.90%) |
Feb 17, 2012 | 17.93 | 17.94 | 17.56 | 17.81 | 6,256,048 | +0.00(+0.00%) |
Feb 16, 2012 | 16.95 | 17.83 | 16.93 | 17.81 | 8,829,236 | +0.86(+5.10%) |
Feb 15, 2012 | 16.88 | 17.13 | 16.76 | 16.94 | 8,751,007 | +0.22(+1.33%) |
Feb 14, 2012 | 17.15 | 17.17 | 16.47 | 16.72 | 7,580,997 | -0.54(-3.11%) |
Feb 13, 2012 | 17.07 | 17.31 | 16.88 | 17.26 | 6,813,103 | +0.42(+2.50%) |
Feb 10, 2012 | 16.62 | 16.86 | 16.51 | 16.84 | 5,960,867 | -0.15(-0.88%) |
Feb 09, 2012 | 17.09 | 17.14 | 16.76 | 16.99 | 7,468,868 | -0.01(-0.04%) |
Feb 08, 2012 | 16.27 | 17.16 | 16.16 | 16.99 | 13,475,230 | +0.40(+2.39%) |
Feb 07, 2012 | 16.43 | 16.68 | 16.11 | 16.60 | 7,955,764 | +0.12(+0.72%) |
Feb 06, 2012 | 16.44 | 16.51 | 16.25 | 16.48 | 5,452,118 | -0.13(-0.80%) |
Feb 03, 2012 | 16.15 | 16.76 | 16.07 | 16.61 | 10,210,420 | +0.82(+5.16%) |
Feb 02, 2012 | 15.49 | 15.80 | 15.34 | 15.79 | 5,844,313 | +0.38(+2.49%) |