Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.35 | 17.41 | 17.14 | 17.35 | 2,344,652 | -0.14(-0.81%) |
Apr 27, 2012 | 17.31 | 17.54 | 17.22 | 17.49 | 1,707,931 | +0.30(+1.73%) |
Apr 26, 2012 | 17.09 | 17.34 | 17.08 | 17.19 | 2,319,828 | +0.00(+0.00%) |
Apr 25, 2012 | 16.97 | 17.23 | 16.87 | 17.19 | 2,117,330 | +0.38(+2.29%) |
Apr 24, 2012 | 16.90 | 17.02 | 16.77 | 16.81 | 2,949,268 | -0.07(-0.42%) |
Apr 23, 2012 | 16.94 | 17.01 | 16.68 | 16.88 | 3,555,974 | -0.51(-2.93%) |
Apr 20, 2012 | 17.01 | 17.71 | 16.84 | 17.39 | 5,991,996 | +0.76(+4.58%) |
Apr 19, 2012 | 16.61 | 16.84 | 16.52 | 16.63 | 3,037,792 | +0.11(+0.67%) |
Apr 18, 2012 | 16.66 | 16.86 | 16.42 | 16.52 | 3,373,421 | -0.25(-1.50%) |
Apr 17, 2012 | 16.35 | 16.99 | 16.30 | 16.77 | 3,948,672 | +0.65(+4.04%) |
Apr 16, 2012 | 16.14 | 16.31 | 15.98 | 16.12 | 2,572,557 | +0.03(+0.20%) |
Apr 13, 2012 | 16.36 | 16.41 | 15.98 | 16.09 | 3,580,701 | -0.42(-2.52%) |
Apr 12, 2012 | 15.55 | 16.56 | 15.55 | 16.50 | 4,852,597 | +1.04(+6.70%) |
Apr 11, 2012 | 15.64 | 15.77 | 15.45 | 15.47 | 3,004,514 | -0.08(-0.50%) |
Apr 10, 2012 | 15.74 | 15.88 | 15.34 | 15.55 | 2,879,898 | -0.26(-1.64%) |
Apr 09, 2012 | 15.85 | 15.93 | 15.60 | 15.80 | 2,439,906 | -0.24(-1.47%) |
Apr 05, 2012 | 16.10 | 16.24 | 15.94 | 16.04 | 2,523,821 | -0.15(-0.92%) |
Apr 04, 2012 | 16.15 | 16.40 | 15.95 | 16.19 | 3,178,870 | -0.22(-1.34%) |
Apr 03, 2012 | 16.84 | 16.85 | 16.28 | 16.41 | 3,658,834 | -0.51(-3.02%) |
Apr 02, 2012 | 16.69 | 17.07 | 16.69 | 16.92 | 3,113,948 | +0.05(+0.28%) |
Mar 30, 2012 | 17.07 | 17.12 | 16.43 | 16.87 | 3,806,762 | -0.05(-0.32%) |
Mar 29, 2012 | 16.96 | 17.02 | 16.26 | 16.93 | 6,070,601 | -0.12(-0.69%) |
Mar 28, 2012 | 17.59 | 17.62 | 16.97 | 17.04 | 4,469,882 | -0.52(-2.95%) |
Mar 27, 2012 | 17.71 | 17.82 | 17.47 | 17.56 | 3,190,285 | -0.19(-1.10%) |
Mar 26, 2012 | 17.89 | 17.97 | 17.36 | 17.76 | 6,016,648 | +0.10(+0.57%) |
Mar 23, 2012 | 17.63 | 17.97 | 17.47 | 17.66 | 2,945,003 | +0.05(+0.31%) |
Mar 22, 2012 | 17.75 | 17.80 | 17.31 | 17.60 | 4,274,845 | -0.29(-1.61%) |
Mar 21, 2012 | 18.28 | 18.32 | 17.87 | 17.89 | 3,243,727 | -0.35(-1.92%) |
Mar 20, 2012 | 18.05 | 18.29 | 17.71 | 18.24 | 3,587,124 | -0.05(-0.30%) |
Mar 19, 2012 | 18.10 | 18.57 | 18.06 | 18.29 | 3,111,966 | +0.25(+1.38%) |
Mar 16, 2012 | 18.17 | 18.22 | 17.72 | 18.04 | 3,477,640 | +0.09(+0.52%) |
Mar 15, 2012 | 17.83 | 18.22 | 17.45 | 17.95 | 5,190,220 | +0.17(+0.96%) |
Mar 14, 2012 | 19.01 | 19.05 | 17.74 | 17.78 | 6,742,995 | -1.18(-6.24%) |
Mar 13, 2012 | 18.55 | 19.06 | 18.30 | 18.96 | 3,536,978 | +0.53(+2.87%) |
Mar 12, 2012 | 18.37 | 18.65 | 18.11 | 18.43 | 3,267,790 | +0.09(+0.51%) |
Mar 09, 2012 | 18.30 | 18.48 | 18.12 | 18.34 | 2,309,929 | +0.18(+0.99%) |
Mar 08, 2012 | 18.04 | 18.24 | 17.94 | 18.16 | 1,792,341 | +0.30(+1.66%) |
Mar 07, 2012 | 17.93 | 18.02 | 17.56 | 17.87 | 1,867,108 | +0.00(+0.00%) |
Mar 06, 2012 | 18.12 | 18.18 | 17.61 | 17.87 | 3,684,336 | -0.75(-4.05%) |
Mar 05, 2012 | 18.70 | 18.80 | 18.40 | 18.62 | 3,049,930 | -0.20(-1.07%) |
Mar 02, 2012 | 19.20 | 19.33 | 18.53 | 18.82 | 3,746,037 | -0.44(-2.26%) |
Mar 01, 2012 | 19.10 | 19.50 | 19.07 | 19.26 | 3,523,883 | +0.15(+0.77%) |
Feb 29, 2012 | 19.39 | 19.73 | 18.90 | 19.11 | 3,379,601 | -0.29(-1.48%) |
Feb 28, 2012 | 19.48 | 19.57 | 19.29 | 19.40 | 2,710,184 | +0.00(+0.00%) |
Feb 27, 2012 | 19.38 | 19.55 | 19.10 | 19.40 | 2,430,935 | -0.21(-1.07%) |
Feb 24, 2012 | 19.60 | 19.76 | 19.45 | 19.61 | 3,397,737 | +0.05(+0.24%) |
Feb 23, 2012 | 20.15 | 20.16 | 19.44 | 19.56 | 5,023,960 | -0.53(-2.63%) |
Feb 22, 2012 | 19.43 | 20.58 | 19.43 | 20.09 | 7,778,875 | +0.49(+2.50%) |
Feb 21, 2012 | 19.00 | 19.73 | 18.89 | 19.60 | 5,370,202 | +0.93(+4.96%) |
Feb 17, 2012 | 18.41 | 18.78 | 18.38 | 18.68 | 4,980,059 | +0.39(+2.13%) |
Feb 16, 2012 | 17.68 | 18.36 | 17.51 | 18.29 | 3,144,225 | +0.68(+3.84%) |
Feb 15, 2012 | 17.42 | 17.65 | 17.33 | 17.61 | 3,188,249 | +0.19(+1.12%) |
Feb 14, 2012 | 17.70 | 17.72 | 17.03 | 17.41 | 3,921,326 | -0.33(-1.89%) |
Feb 13, 2012 | 18.25 | 18.29 | 17.65 | 17.75 | 2,843,980 | -0.25(-1.38%) |
Feb 10, 2012 | 18.57 | 18.57 | 17.86 | 18.00 | 4,062,444 | -0.21(-1.15%) |
Feb 09, 2012 | 18.29 | 18.40 | 18.06 | 18.21 | 4,071,661 | +0.16(+0.91%) |
Feb 08, 2012 | 18.45 | 18.46 | 17.95 | 18.04 | 2,799,111 | -0.35(-1.90%) |
Feb 07, 2012 | 18.48 | 18.55 | 18.17 | 18.40 | 2,173,174 | -0.02(-0.08%) |
Feb 06, 2012 | 18.35 | 18.45 | 18.15 | 18.41 | 2,147,070 | -0.08(-0.42%) |
Feb 03, 2012 | 18.52 | 18.65 | 18.33 | 18.49 | 2,391,221 | +0.17(+0.93%) |
Feb 02, 2012 | 18.32 | 18.68 | 18.17 | 18.32 | 2,376,660 | +0.05(+0.26%) |