Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.80 | 19.03 | 18.77 | 18.91 | 2,340,740 | +0.09(+0.47%) |
Apr 27, 2012 | 18.80 | 18.92 | 18.71 | 18.82 | 2,146,887 | +0.12(+0.62%) |
Apr 26, 2012 | 18.49 | 18.75 | 18.37 | 18.70 | 2,538,369 | +0.27(+1.44%) |
Apr 25, 2012 | 18.20 | 18.46 | 18.17 | 18.44 | 2,897,719 | +0.36(+2.02%) |
Apr 24, 2012 | 17.95 | 18.07 | 17.93 | 18.07 | 2,545,179 | +0.11(+0.62%) |
Apr 23, 2012 | 17.92 | 17.97 | 17.74 | 17.96 | 3,316,867 | -0.14(-0.78%) |
Apr 20, 2012 | 17.73 | 18.21 | 17.73 | 18.10 | 3,885,017 | +0.41(+2.33%) |
Apr 19, 2012 | 17.67 | 17.78 | 17.59 | 17.69 | 1,697,543 | +0.00(+0.01%) |
Apr 18, 2012 | 17.65 | 17.75 | 17.63 | 17.69 | 1,814,177 | -0.04(-0.20%) |
Apr 17, 2012 | 17.56 | 17.75 | 17.41 | 17.72 | 3,041,782 | +0.24(+1.36%) |
Apr 16, 2012 | 17.60 | 17.60 | 17.41 | 17.48 | 2,172,817 | -0.05(-0.27%) |
Apr 13, 2012 | 17.56 | 17.74 | 17.52 | 17.53 | 1,874,362 | -0.05(-0.31%) |
Apr 12, 2012 | 17.61 | 17.67 | 17.48 | 17.59 | 2,517,860 | -0.02(-0.09%) |
Apr 11, 2012 | 17.51 | 17.71 | 17.50 | 17.60 | 4,746,478 | +0.26(+1.49%) |
Apr 10, 2012 | 17.63 | 17.66 | 17.29 | 17.34 | 4,333,406 | -0.29(-1.64%) |
Apr 09, 2012 | 17.55 | 17.71 | 17.52 | 17.63 | 4,150,433 | -0.09(-0.52%) |
Apr 05, 2012 | 17.65 | 17.78 | 17.64 | 17.72 | 1,427,647 | +0.03(+0.19%) |
Apr 04, 2012 | 17.76 | 17.80 | 17.68 | 17.69 | 2,125,056 | -0.21(-1.16%) |
Apr 03, 2012 | 17.85 | 17.91 | 17.77 | 17.90 | 3,009,686 | +0.06(+0.36%) |
Apr 02, 2012 | 17.78 | 17.95 | 17.71 | 17.83 | 3,447,990 | -0.01(-0.06%) |
Mar 30, 2012 | 17.95 | 17.97 | 17.81 | 17.85 | 2,134,643 | -0.05(-0.28%) |
Mar 29, 2012 | 17.75 | 17.92 | 17.63 | 17.90 | 1,489,968 | +0.01(+0.07%) |
Mar 28, 2012 | 17.95 | 18.04 | 17.77 | 17.88 | 1,869,900 | -0.12(-0.68%) |
Mar 27, 2012 | 18.04 | 18.07 | 17.95 | 18.00 | 1,927,160 | -0.05(-0.25%) |
Mar 26, 2012 | 18.06 | 18.16 | 18.00 | 18.05 | 2,092,054 | +0.09(+0.51%) |
Mar 23, 2012 | 17.82 | 18.02 | 17.79 | 17.96 | 2,154,000 | +0.14(+0.81%) |
Mar 22, 2012 | 17.88 | 17.90 | 17.75 | 17.81 | 2,508,823 | -0.17(-0.92%) |
Mar 21, 2012 | 18.08 | 18.11 | 17.98 | 17.98 | 1,917,125 | -0.12(-0.66%) |
Mar 20, 2012 | 18.06 | 18.14 | 18.01 | 18.10 | 2,653,847 | -0.05(-0.27%) |
Mar 19, 2012 | 18.10 | 18.30 | 18.10 | 18.15 | 2,136,121 | +0.04(+0.24%) |
Mar 16, 2012 | 18.25 | 18.28 | 18.10 | 18.11 | 3,904,740 | -0.16(-0.86%) |
Mar 15, 2012 | 18.34 | 18.38 | 18.19 | 18.26 | 3,050,820 | -0.07(-0.41%) |
Mar 14, 2012 | 18.57 | 18.64 | 18.33 | 18.34 | 2,471,761 | -0.24(-1.29%) |
Mar 13, 2012 | 18.54 | 18.61 | 18.45 | 18.58 | 2,862,016 | +0.11(+0.62%) |
Mar 12, 2012 | 18.28 | 18.58 | 18.28 | 18.46 | 4,048,863 | +0.27(+1.48%) |
Mar 09, 2012 | 18.08 | 18.32 | 18.05 | 18.19 | 3,827,940 | +0.14(+0.80%) |
Mar 08, 2012 | 18.06 | 18.14 | 17.97 | 18.05 | 3,007,357 | +0.06(+0.34%) |
Mar 07, 2012 | 18.04 | 18.05 | 17.93 | 17.99 | 2,889,139 | -0.05(-0.27%) |
Mar 06, 2012 | 18.06 | 18.10 | 17.94 | 18.04 | 4,581,049 | -0.13(-0.70%) |
Mar 05, 2012 | 18.03 | 18.20 | 17.99 | 18.16 | 2,504,485 | +0.07(+0.40%) |
Mar 02, 2012 | 18.05 | 18.18 | 18.02 | 18.09 | 2,321,342 | +0.04(+0.23%) |
Mar 01, 2012 | 18.07 | 18.14 | 17.95 | 18.05 | 3,575,369 | -0.01(-0.05%) |
Feb 29, 2012 | 17.99 | 18.12 | 17.88 | 18.06 | 3,826,201 | +0.12(+0.68%) |
Feb 28, 2012 | 18.20 | 18.22 | 17.83 | 17.94 | 3,736,400 | -0.28(-1.51%) |
Feb 27, 2012 | 18.21 | 18.31 | 18.18 | 18.21 | 2,659,929 | -0.12(-0.63%) |
Feb 24, 2012 | 18.42 | 18.45 | 18.29 | 18.33 | 2,268,227 | -0.06(-0.34%) |
Feb 23, 2012 | 18.23 | 18.42 | 18.23 | 18.39 | 2,653,742 | +0.18(+0.98%) |
Feb 22, 2012 | 18.07 | 18.37 | 18.07 | 18.21 | 3,049,882 | +0.02(+0.10%) |
Feb 21, 2012 | 18.01 | 18.22 | 17.98 | 18.19 | 3,587,051 | +0.26(+1.43%) |
Feb 17, 2012 | 18.15 | 18.40 | 17.93 | 17.94 | 4,481,529 | -0.06(-0.34%) |
Feb 16, 2012 | 17.65 | 18.07 | 17.64 | 18.00 | 3,505,790 | +0.42(+2.39%) |
Feb 15, 2012 | 17.78 | 17.80 | 17.53 | 17.58 | 3,210,607 | -0.18(-1.01%) |
Feb 14, 2012 | 17.82 | 17.86 | 17.67 | 17.76 | 3,036,515 | -0.06(-0.34%) |
Feb 13, 2012 | 17.77 | 17.89 | 17.74 | 17.82 | 2,227,304 | +0.12(+0.67%) |
Feb 10, 2012 | 17.75 | 17.77 | 17.62 | 17.70 | 2,727,110 | -0.15(-0.86%) |
Feb 09, 2012 | 17.91 | 17.97 | 17.75 | 17.86 | 2,844,124 | -0.05(-0.29%) |
Feb 08, 2012 | 18.05 | 18.08 | 17.82 | 17.91 | 2,890,361 | -0.13(-0.74%) |
Feb 07, 2012 | 17.78 | 18.09 | 17.73 | 18.04 | 3,229,913 | +0.18(+1.02%) |
Feb 06, 2012 | 17.75 | 17.89 | 17.71 | 17.86 | 3,028,795 | +0.01(+0.04%) |
Feb 03, 2012 | 17.60 | 17.88 | 17.51 | 17.85 | 5,429,994 | +0.17(+0.99%) |
Feb 02, 2012 | 17.90 | 17.99 | 17.61 | 17.68 | 5,247,318 | -0.18(-1.02%) |