Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.20 | 17.63 | 16.90 | 17.57 | 2,318,818 | +0.37(+2.15%) |
Apr 27, 2012 | 16.81 | 17.39 | 16.75 | 17.20 | 3,256,535 | +0.34(+2.02%) |
Apr 26, 2012 | 16.02 | 16.99 | 16.00 | 16.86 | 2,363,139 | +0.77(+4.79%) |
Apr 25, 2012 | 15.77 | 16.10 | 15.52 | 16.09 | 2,148,662 | +0.45(+2.88%) |
Apr 24, 2012 | 15.41 | 15.67 | 15.19 | 15.64 | 1,312,018 | +0.21(+1.36%) |
Apr 23, 2012 | 15.28 | 15.72 | 15.02 | 15.43 | 2,473,206 | -0.07(-0.45%) |
Apr 20, 2012 | 15.63 | 15.89 | 15.35 | 15.50 | 1,637,198 | -0.08(-0.51%) |
Apr 19, 2012 | 15.52 | 15.71 | 15.30 | 15.58 | 1,621,458 | +0.04(+0.26%) |
Apr 18, 2012 | 15.97 | 16.05 | 15.48 | 15.54 | 3,207,929 | -0.51(-3.18%) |
Apr 17, 2012 | 15.91 | 16.29 | 15.86 | 16.05 | 1,392,651 | +0.31(+1.97%) |
Apr 16, 2012 | 15.99 | 16.31 | 15.68 | 15.74 | 3,443,708 | -0.21(-1.32%) |
Apr 13, 2012 | 16.25 | 16.29 | 15.90 | 15.95 | 1,615,753 | -0.38(-2.33%) |
Apr 12, 2012 | 16.00 | 16.54 | 15.90 | 16.33 | 3,141,947 | +0.31(+1.94%) |
Apr 11, 2012 | 16.72 | 16.85 | 15.98 | 16.02 | 2,121,634 | -0.51(-3.09%) |
Apr 10, 2012 | 17.00 | 17.12 | 16.43 | 16.53 | 1,689,327 | -0.46(-2.71%) |
Apr 09, 2012 | 17.07 | 17.07 | 16.54 | 16.99 | 1,825,496 | -0.52(-2.97%) |
Apr 05, 2012 | 18.11 | 18.25 | 17.03 | 17.51 | 3,094,754 | -0.71(-3.90%) |
Apr 04, 2012 | 18.35 | 18.36 | 18.04 | 18.22 | 1,718,628 | -0.39(-2.10%) |
Apr 03, 2012 | 18.45 | 18.90 | 18.26 | 18.61 | 1,985,991 | +0.16(+0.87%) |
Apr 02, 2012 | 18.08 | 18.50 | 17.77 | 18.45 | 2,893,586 | +0.44(+2.44%) |
Mar 30, 2012 | 18.28 | 18.29 | 18.00 | 18.01 | 1,678,719 | -0.15(-0.83%) |
Mar 29, 2012 | 18.72 | 18.78 | 17.46 | 18.16 | 3,784,652 | -0.64(-3.40%) |
Mar 28, 2012 | 19.35 | 19.46 | 18.43 | 18.80 | 1,865,505 | -0.78(-3.98%) |
Mar 27, 2012 | 19.30 | 19.63 | 19.04 | 19.58 | 1,977,516 | +0.34(+1.77%) |
Mar 26, 2012 | 19.09 | 19.35 | 18.90 | 19.24 | 825,029 | +0.21(+1.10%) |
Mar 23, 2012 | 18.63 | 19.26 | 18.60 | 19.03 | 2,097,017 | +0.34(+1.82%) |
Mar 22, 2012 | 18.99 | 19.24 | 18.55 | 18.69 | 2,106,286 | -0.51(-2.66%) |
Mar 21, 2012 | 19.02 | 19.34 | 18.82 | 19.20 | 2,796,883 | +0.26(+1.37%) |
Mar 20, 2012 | 19.52 | 19.69 | 18.87 | 18.94 | 2,032,282 | -0.73(-3.71%) |
Mar 19, 2012 | 19.40 | 19.74 | 19.40 | 19.67 | 1,130,126 | +0.19(+0.98%) |
Mar 16, 2012 | 19.26 | 19.59 | 19.04 | 19.48 | 3,345,954 | +0.26(+1.35%) |
Mar 15, 2012 | 19.20 | 19.49 | 19.01 | 19.22 | 1,769,255 | +0.00(+0.00%) |
Mar 14, 2012 | 19.25 | 19.64 | 18.97 | 19.22 | 1,875,068 | -0.06(-0.31%) |
Mar 13, 2012 | 18.55 | 19.30 | 18.40 | 19.28 | 1,938,180 | +0.87(+4.73%) |
Mar 12, 2012 | 18.53 | 18.67 | 18.33 | 18.41 | 1,314,940 | -0.26(-1.39%) |
Mar 09, 2012 | 18.81 | 18.97 | 18.58 | 18.67 | 2,182,249 | -0.18(-0.95%) |
Mar 08, 2012 | 18.41 | 18.92 | 18.18 | 18.85 | 2,262,396 | +0.51(+2.78%) |
Mar 07, 2012 | 18.15 | 18.45 | 17.97 | 18.34 | 1,717,233 | +0.12(+0.66%) |
Mar 06, 2012 | 18.03 | 18.28 | 17.90 | 18.22 | 3,217,823 | -0.11(-0.60%) |
Mar 05, 2012 | 18.37 | 18.53 | 18.13 | 18.33 | 4,428,434 | +0.50(+2.80%) |
Mar 02, 2012 | 18.36 | 18.36 | 17.80 | 17.83 | 1,404,370 | -0.51(-2.78%) |
Mar 01, 2012 | 18.27 | 18.61 | 17.97 | 18.34 | 2,196,060 | +0.18(+0.99%) |
Feb 29, 2012 | 18.74 | 18.74 | 17.94 | 18.16 | 2,806,286 | -0.44(-2.37%) |
Feb 28, 2012 | 18.87 | 18.99 | 18.55 | 18.60 | 3,067,669 | -0.08(-0.43%) |
Feb 27, 2012 | 18.76 | 18.98 | 18.66 | 18.68 | 1,425,737 | -0.14(-0.74%) |
Feb 24, 2012 | 18.89 | 19.13 | 18.60 | 18.82 | 2,798,078 | -0.22(-1.16%) |
Feb 23, 2012 | 18.16 | 19.12 | 17.60 | 19.04 | 2,677,548 | +0.62(+3.37%) |
Feb 22, 2012 | 19.13 | 19.13 | 18.25 | 18.42 | 2,448,559 | -0.62(-3.26%) |
Feb 21, 2012 | 19.16 | 19.29 | 18.85 | 19.04 | 3,710,398 | +0.17(+0.90%) |
Feb 17, 2012 | 19.03 | 19.24 | 18.77 | 18.87 | 3,262,937 | +0.35(+1.89%) |
Feb 16, 2012 | 18.15 | 19.35 | 17.80 | 18.52 | 4,315,168 | +0.52(+2.89%) |
Feb 15, 2012 | 17.61 | 18.29 | 17.53 | 18.00 | 3,916,156 | +0.42(+2.39%) |
Feb 14, 2012 | 17.43 | 17.90 | 17.17 | 17.58 | 2,158,106 | +0.04(+0.23%) |
Feb 13, 2012 | 17.57 | 17.60 | 16.96 | 17.54 | 4,006,099 | +0.00(+0.00%) |
Feb 10, 2012 | 17.62 | 17.62 | 17.26 | 17.54 | 1,548,877 | -0.27(-1.52%) |
Feb 09, 2012 | 18.23 | 18.54 | 17.62 | 17.81 | 4,325,219 | -0.32(-1.77%) |
Feb 08, 2012 | 17.31 | 18.27 | 17.26 | 18.13 | 5,613,523 | +0.82(+4.74%) |
Feb 07, 2012 | 16.65 | 17.32 | 16.54 | 17.31 | 3,557,393 | +0.64(+3.84%) |
Feb 06, 2012 | 16.40 | 16.76 | 16.38 | 16.67 | 2,093,261 | +0.22(+1.34%) |
Feb 03, 2012 | 16.62 | 16.93 | 16.35 | 16.45 | 2,834,394 | -0.05(-0.30%) |
Feb 02, 2012 | 16.51 | 16.64 | 16.25 | 16.50 | 2,693,331 | -0.02(-0.12%) |
Feb 01, 2012 | 16.68 | 16.89 | 16.14 | 16.52 | 3,663,410 | +0.04(+0.24%) |
Jan 31, 2012 | 16.53 | 16.75 | 16.30 | 16.48 | 4,591,672 | +0.10(+0.61%) |
Jan 30, 2012 | 15.92 | 16.46 | 15.53 | 16.38 | 2,809,598 | +0.33(+2.06%) |
Jan 27, 2012 | 15.58 | 16.16 | 15.40 | 16.05 | 2,834,367 | +0.36(+2.29%) |
Jan 26, 2012 | 16.14 | 16.19 | 15.52 | 15.69 | 2,589,278 | -0.49(-3.03%) |
Jan 25, 2012 | 15.27 | 16.33 | 15.20 | 16.18 | 5,308,570 | +0.87(+5.68%) |
Jan 24, 2012 | 15.01 | 15.74 | 14.82 | 15.31 | 3,659,123 | +0.22(+1.46%) |
Jan 23, 2012 | 14.80 | 15.33 | 14.69 | 15.09 | 5,656,106 | +0.34(+2.31%) |
Jan 20, 2012 | 14.84 | 14.99 | 14.20 | 14.75 | 6,509,710 | -0.08(-0.54%) |
Jan 19, 2012 | 15.31 | 15.63 | 14.61 | 14.83 | 5,832,287 | -0.52(-3.39%) |
Jan 18, 2012 | 15.33 | 15.43 | 15.10 | 15.35 | 4,035,160 | -0.14(-0.90%) |
Jan 17, 2012 | 15.67 | 15.80 | 15.10 | 15.49 | 4,529,281 | -0.17(-1.09%) |
Jan 13, 2012 | 15.47 | 15.81 | 15.21 | 15.66 | 6,402,403 | +0.00(+0.00%) |
Jan 12, 2012 | 16.51 | 16.53 | 15.61 | 15.66 | 10,482,366 | -0.85(-5.15%) |
Jan 11, 2012 | 16.58 | 16.93 | 16.45 | 16.51 | 6,618,678 | -0.47(-2.77%) |
Jan 10, 2012 | 16.39 | 17.20 | 15.84 | 16.98 | 9,556,910 | +0.31(+1.86%) |
Jan 09, 2012 | 17.30 | 17.30 | 16.21 | 16.67 | 5,624,324 | -0.61(-3.53%) |
Jan 06, 2012 | 17.49 | 17.55 | 17.26 | 17.28 | 6,460,672 | -0.24(-1.37%) |
Jan 05, 2012 | 17.48 | 17.85 | 17.25 | 17.52 | 3,928,954 | -0.20(-1.13%) |
Jan 04, 2012 | 18.10 | 18.15 | 17.47 | 17.72 | 7,097,268 | -0.36(-1.99%) |
Dec 30, 2011 | 17.73 | 18.20 | 17.73 | 18.08 | 1,357,364 | +0.08(+0.44%) |
Dec 29, 2011 | 18.37 | 18.45 | 17.79 | 18.00 | 900,596 | -0.40(-2.17%) |
Dec 28, 2011 | 18.39 | 18.51 | 17.86 | 18.40 | 703,660 | -0.09(-0.49%) |
Dec 27, 2011 | 18.41 | 18.54 | 17.85 | 18.49 | 349,464 | +0.23(+1.26%) |
Dec 23, 2011 | 17.72 | 18.49 | 17.72 | 18.26 | 619,382 | +0.76(+4.34%) |
Dec 21, 2011 | 17.80 | 17.84 | 17.31 | 17.50 | 204,920 | +0.00(+0.00%) |
Dec 20, 2011 | 17.35 | 17.79 | 17.25 | 17.50 | 253,118 | +0.25(+1.45%) |
Dec 19, 2011 | 17.31 | 18.04 | 17.01 | 17.25 | 244,305 | -0.33(-1.88%) |
Dec 16, 2011 | 18.05 | 18.05 | 17.41 | 17.58 | 505,534 | -0.43(-2.39%) |
Dec 15, 2011 | 18.01 | 18.26 | 17.80 | 18.01 | 1,695,710 | -0.06(-0.33%) |
Dec 14, 2011 | 18.30 | 18.33 | 17.57 | 18.07 | 616,853 | -0.43(-2.32%) |
Dec 13, 2011 | 19.20 | 19.20 | 18.05 | 18.50 | 758,724 | -0.75(-3.90%) |