Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.65 | 16.70 | 16.49 | 16.68 | 7,834,757 | -0.05(-0.29%) |
Apr 27, 2012 | 16.75 | 16.82 | 16.50 | 16.73 | 7,375,852 | +0.06(+0.33%) |
Apr 26, 2012 | 16.72 | 16.76 | 16.41 | 16.67 | 12,575,021 | -0.09(-0.53%) |
Apr 25, 2012 | 16.39 | 16.92 | 16.30 | 16.76 | 24,997,210 | +1.21(+7.76%) |
Apr 24, 2012 | 15.42 | 15.76 | 15.35 | 15.56 | 13,431,061 | +0.24(+1.55%) |
Apr 23, 2012 | 15.19 | 15.37 | 15.01 | 15.32 | 20,846,792 | -0.10(-0.62%) |
Apr 20, 2012 | 15.72 | 15.84 | 15.40 | 15.42 | 13,363,889 | -0.25(-1.58%) |
Apr 19, 2012 | 15.88 | 15.92 | 15.53 | 15.66 | 11,403,328 | -0.19(-1.19%) |
Apr 18, 2012 | 16.10 | 16.10 | 15.80 | 15.85 | 8,067,465 | -0.33(-2.06%) |
Apr 17, 2012 | 16.03 | 16.24 | 15.84 | 16.19 | 8,242,273 | +0.33(+2.10%) |
Apr 16, 2012 | 15.87 | 16.04 | 15.73 | 15.85 | 6,955,832 | -0.03(-0.19%) |
Apr 13, 2012 | 16.35 | 16.37 | 15.88 | 15.88 | 9,773,818 | -0.49(-3.01%) |
Apr 12, 2012 | 15.96 | 16.39 | 15.96 | 16.37 | 10,986,343 | +0.43(+2.72%) |
Apr 11, 2012 | 15.88 | 15.99 | 15.74 | 15.94 | 10,456,527 | +0.30(+1.94%) |
Apr 10, 2012 | 16.06 | 16.20 | 15.57 | 15.64 | 14,314,640 | -0.52(-3.21%) |
Apr 09, 2012 | 16.28 | 16.29 | 16.09 | 16.16 | 6,736,059 | -0.44(-2.63%) |
Apr 05, 2012 | 16.58 | 16.66 | 16.45 | 16.59 | 5,881,853 | -0.09(-0.53%) |
Apr 04, 2012 | 16.77 | 16.77 | 16.52 | 16.68 | 7,895,203 | -0.30(-1.75%) |
Apr 03, 2012 | 17.11 | 17.21 | 16.76 | 16.98 | 8,272,880 | -0.21(-1.23%) |
Apr 02, 2012 | 17.00 | 17.25 | 16.94 | 17.19 | 7,990,695 | +0.16(+0.91%) |
Mar 30, 2012 | 17.07 | 17.14 | 16.86 | 17.03 | 5,680,874 | +0.07(+0.42%) |
Mar 29, 2012 | 17.10 | 17.16 | 16.75 | 16.96 | 10,032,028 | -0.26(-1.53%) |
Mar 28, 2012 | 17.27 | 17.35 | 16.98 | 17.23 | 6,544,603 | -0.05(-0.28%) |
Mar 27, 2012 | 17.43 | 17.47 | 17.19 | 17.27 | 5,779,530 | -0.08(-0.47%) |
Mar 26, 2012 | 17.13 | 17.39 | 17.05 | 17.36 | 12,968,261 | +0.42(+2.49%) |
Mar 23, 2012 | 16.93 | 17.01 | 16.82 | 16.93 | 6,037,613 | +0.04(+0.26%) |
Mar 22, 2012 | 17.17 | 17.19 | 16.79 | 16.89 | 8,462,473 | -0.40(-2.33%) |
Mar 21, 2012 | 17.64 | 17.64 | 17.24 | 17.29 | 9,711,517 | -0.32(-1.83%) |
Mar 20, 2012 | 17.50 | 17.73 | 17.39 | 17.62 | 8,470,460 | -0.00(-0.02%) |
Mar 19, 2012 | 17.37 | 17.86 | 17.33 | 17.62 | 11,446,541 | +0.26(+1.49%) |
Mar 16, 2012 | 17.62 | 17.73 | 17.32 | 17.36 | 9,698,128 | -0.23(-1.33%) |
Mar 15, 2012 | 17.14 | 17.60 | 17.06 | 17.59 | 10,526,151 | +0.48(+2.79%) |
Mar 14, 2012 | 17.03 | 17.25 | 16.94 | 17.12 | 8,845,501 | +0.05(+0.30%) |
Mar 13, 2012 | 16.69 | 17.07 | 16.60 | 17.06 | 8,263,133 | +0.50(+3.00%) |
Mar 12, 2012 | 16.73 | 16.76 | 16.49 | 16.57 | 6,363,181 | -0.16(-0.95%) |
Mar 09, 2012 | 16.56 | 16.87 | 16.46 | 16.73 | 10,446,240 | +0.15(+0.89%) |
Mar 08, 2012 | 16.90 | 16.90 | 16.44 | 16.58 | 12,236,065 | -0.20(-1.19%) |
Mar 07, 2012 | 16.89 | 16.93 | 16.74 | 16.78 | 8,905,588 | +0.03(+0.18%) |
Mar 06, 2012 | 17.17 | 17.19 | 16.64 | 16.75 | 11,294,747 | -0.67(-3.85%) |
Mar 05, 2012 | 17.34 | 17.52 | 17.29 | 17.42 | 4,818,627 | -0.02(-0.11%) |
Mar 02, 2012 | 17.57 | 17.60 | 17.39 | 17.44 | 6,157,693 | -0.12(-0.70%) |
Mar 01, 2012 | 17.54 | 17.81 | 17.47 | 17.56 | 7,721,483 | +0.06(+0.34%) |
Feb 29, 2012 | 17.42 | 17.76 | 17.42 | 17.50 | 11,462,198 | +0.13(+0.77%) |
Feb 28, 2012 | 17.35 | 17.41 | 17.09 | 17.37 | 8,202,617 | +0.07(+0.41%) |
Feb 27, 2012 | 17.27 | 17.36 | 17.11 | 17.30 | 7,955,539 | -0.07(-0.43%) |
Feb 24, 2012 | 17.59 | 17.69 | 17.33 | 17.37 | 7,842,120 | -0.13(-0.72%) |
Feb 23, 2012 | 17.40 | 17.58 | 17.36 | 17.50 | 8,434,078 | +0.10(+0.60%) |
Feb 22, 2012 | 17.72 | 17.74 | 17.39 | 17.39 | 9,692,291 | -0.35(-1.98%) |
Feb 21, 2012 | 17.86 | 17.98 | 17.67 | 17.74 | 8,581,784 | -0.04(-0.21%) |
Feb 17, 2012 | 17.89 | 17.90 | 17.66 | 17.78 | 9,281,896 | -0.06(-0.35%) |
Feb 16, 2012 | 17.73 | 18.00 | 17.68 | 17.84 | 9,231,048 | +0.04(+0.23%) |
Feb 15, 2012 | 18.10 | 18.16 | 17.71 | 17.80 | 7,758,751 | -0.18(-1.01%) |
Feb 14, 2012 | 18.03 | 18.06 | 17.76 | 17.99 | 8,394,858 | -0.13(-0.72%) |
Feb 13, 2012 | 17.92 | 18.18 | 17.92 | 18.12 | 8,034,815 | +0.34(+1.90%) |
Feb 10, 2012 | 17.80 | 17.83 | 17.66 | 17.78 | 7,545,355 | -0.26(-1.43%) |
Feb 09, 2012 | 18.21 | 18.27 | 17.86 | 18.04 | 7,859,890 | -0.13(-0.69%) |
Feb 08, 2012 | 18.15 | 18.23 | 18.01 | 18.16 | 6,653,214 | +0.03(+0.18%) |
Feb 07, 2012 | 18.14 | 18.35 | 18.04 | 18.13 | 8,638,523 | -0.12(-0.65%) |
Feb 06, 2012 | 18.23 | 18.31 | 18.13 | 18.25 | 6,676,302 | -0.14(-0.76%) |
Feb 03, 2012 | 18.10 | 18.51 | 18.01 | 18.39 | 13,174,682 | +0.55(+3.09%) |
Feb 02, 2012 | 17.84 | 17.90 | 17.56 | 17.83 | 9,309,725 | +0.08(+0.46%) |