Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.65 | 16.84 | 16.54 | 16.79 | 7,384,179 | +0.13(+0.80%) |
Apr 27, 2012 | 16.72 | 16.94 | 16.44 | 16.66 | 9,591,851 | -0.04(-0.23%) |
Apr 26, 2012 | 16.35 | 16.76 | 16.26 | 16.70 | 13,632,209 | +0.36(+2.21%) |
Apr 25, 2012 | 17.01 | 17.14 | 15.60 | 16.34 | 47,778,044 | -0.61(-3.61%) |
Apr 24, 2012 | 15.82 | 17.63 | 15.31 | 16.95 | 45,675,936 | +1.14(+7.24%) |
Apr 23, 2012 | 15.95 | 16.08 | 15.74 | 15.81 | 12,915,370 | -0.34(-2.09%) |
Apr 20, 2012 | 16.24 | 16.41 | 16.04 | 16.14 | 14,088,745 | -0.26(-1.58%) |
Apr 19, 2012 | 16.54 | 16.72 | 16.25 | 16.40 | 11,213,828 | -0.18(-1.09%) |
Apr 18, 2012 | 16.81 | 16.81 | 16.49 | 16.58 | 6,619,414 | -0.36(-2.13%) |
Apr 17, 2012 | 16.39 | 17.01 | 16.39 | 16.94 | 8,920,556 | +0.61(+3.74%) |
Apr 16, 2012 | 16.70 | 16.82 | 16.26 | 16.33 | 11,782,728 | -0.28(-1.70%) |
Apr 13, 2012 | 17.14 | 17.18 | 16.58 | 16.61 | 10,165,154 | -0.64(-3.72%) |
Apr 12, 2012 | 17.04 | 17.43 | 17.01 | 17.26 | 10,270,615 | +0.21(+1.24%) |
Apr 11, 2012 | 16.55 | 17.12 | 16.33 | 17.05 | 15,230,834 | +0.68(+4.17%) |
Apr 10, 2012 | 16.57 | 16.81 | 16.35 | 16.36 | 11,321,989 | -0.02(-0.14%) |
Apr 09, 2012 | 16.47 | 16.56 | 16.32 | 16.39 | 5,829,284 | -0.27(-1.60%) |
Apr 05, 2012 | 16.80 | 16.87 | 16.52 | 16.65 | 8,163,745 | -0.27(-1.62%) |
Apr 04, 2012 | 16.98 | 17.08 | 16.81 | 16.93 | 10,178,650 | -0.25(-1.46%) |
Apr 03, 2012 | 17.70 | 17.74 | 17.07 | 17.18 | 14,537,026 | -0.63(-3.56%) |
Apr 02, 2012 | 17.84 | 17.94 | 17.74 | 17.81 | 10,834,956 | -0.12(-0.66%) |
Mar 30, 2012 | 18.03 | 18.07 | 17.75 | 17.93 | 10,334,963 | +0.01(+0.04%) |
Mar 29, 2012 | 17.41 | 17.99 | 17.33 | 17.92 | 13,593,438 | +0.36(+2.05%) |
Mar 28, 2012 | 17.56 | 17.81 | 17.23 | 17.56 | 16,499,852 | +0.14(+0.81%) |
Mar 27, 2012 | 16.94 | 17.75 | 16.94 | 17.42 | 15,908,208 | +0.63(+3.78%) |
Mar 26, 2012 | 16.66 | 16.90 | 16.60 | 16.79 | 7,492,390 | +0.24(+1.47%) |
Mar 23, 2012 | 16.36 | 16.69 | 16.36 | 16.54 | 7,823,681 | +0.13(+0.76%) |
Mar 22, 2012 | 16.47 | 16.58 | 16.35 | 16.42 | 7,636,751 | -0.18(-1.09%) |
Mar 21, 2012 | 16.36 | 16.73 | 16.36 | 16.60 | 7,766,288 | +0.02(+0.14%) |
Mar 20, 2012 | 16.40 | 16.69 | 16.38 | 16.58 | 9,931,882 | -0.40(-2.35%) |
Mar 19, 2012 | 16.80 | 17.05 | 16.73 | 16.98 | 7,182,186 | +0.18(+1.07%) |
Mar 16, 2012 | 16.76 | 16.84 | 16.62 | 16.79 | 6,578,968 | +0.08(+0.47%) |
Mar 15, 2012 | 16.21 | 16.76 | 16.18 | 16.72 | 11,414,502 | +0.57(+3.54%) |
Mar 14, 2012 | 16.53 | 16.54 | 15.98 | 16.14 | 17,908,014 | -0.56(-3.33%) |
Mar 13, 2012 | 16.71 | 16.87 | 16.59 | 16.70 | 17,507,088 | +0.13(+0.76%) |
Mar 12, 2012 | 16.76 | 16.83 | 16.43 | 16.58 | 7,785,353 | -0.21(-1.26%) |
Mar 09, 2012 | 16.78 | 17.06 | 16.56 | 16.79 | 9,457,745 | -0.01(-0.05%) |
Mar 08, 2012 | 16.98 | 17.00 | 16.58 | 16.79 | 7,581,036 | +0.02(+0.09%) |
Mar 07, 2012 | 16.65 | 16.94 | 16.62 | 16.78 | 7,905,472 | +0.25(+1.52%) |
Mar 06, 2012 | 16.53 | 16.77 | 16.40 | 16.53 | 11,945,490 | -0.19(-1.13%) |
Mar 05, 2012 | 17.27 | 17.37 | 16.67 | 16.72 | 14,213,834 | -0.52(-3.00%) |
Mar 02, 2012 | 17.40 | 17.68 | 17.20 | 17.23 | 10,930,694 | -0.24(-1.35%) |
Mar 01, 2012 | 17.59 | 17.94 | 17.38 | 17.47 | 19,254,774 | -0.37(-2.07%) |
Feb 29, 2012 | 18.67 | 18.67 | 17.82 | 17.84 | 17,752,638 | -0.77(-4.13%) |
Feb 28, 2012 | 18.54 | 18.70 | 18.29 | 18.61 | 11,892,053 | +0.15(+0.81%) |
Feb 27, 2012 | 18.43 | 18.66 | 18.10 | 18.46 | 11,647,230 | -0.13(-0.72%) |
Feb 24, 2012 | 18.48 | 18.89 | 18.39 | 18.59 | 8,033,139 | +0.16(+0.89%) |
Feb 23, 2012 | 17.98 | 18.64 | 17.75 | 18.43 | 13,640,558 | -0.21(-1.14%) |
Feb 22, 2012 | 18.68 | 19.05 | 18.54 | 18.64 | 8,927,597 | +0.01(+0.04%) |
Feb 21, 2012 | 18.44 | 19.00 | 18.43 | 18.63 | 8,203,221 | -0.34(-1.78%) |
Feb 17, 2012 | 18.93 | 19.19 | 18.71 | 18.97 | 10,103,533 | +0.14(+0.75%) |
Feb 16, 2012 | 18.88 | 18.91 | 18.43 | 18.82 | 11,399,933 | -0.11(-0.58%) |
Feb 15, 2012 | 17.90 | 19.62 | 17.87 | 18.93 | 34,408,748 | +1.25(+7.04%) |
Feb 14, 2012 | 17.56 | 17.87 | 17.43 | 17.69 | 10,495,605 | +0.08(+0.45%) |
Feb 13, 2012 | 17.90 | 17.95 | 17.37 | 17.61 | 13,566,880 | -0.20(-1.10%) |
Feb 10, 2012 | 18.08 | 18.08 | 17.66 | 17.81 | 10,369,388 | -0.36(-1.98%) |
Feb 09, 2012 | 17.94 | 18.36 | 17.91 | 18.17 | 10,580,087 | +0.07(+0.39%) |
Feb 08, 2012 | 18.06 | 18.37 | 17.83 | 18.10 | 10,505,092 | +0.05(+0.30%) |
Feb 07, 2012 | 17.73 | 18.36 | 17.56 | 18.04 | 15,389,219 | +0.24(+1.32%) |
Feb 06, 2012 | 17.54 | 17.87 | 17.27 | 17.81 | 10,824,677 | +0.13(+0.75%) |
Feb 03, 2012 | 17.19 | 18.05 | 17.13 | 17.67 | 15,075,171 | +0.74(+4.35%) |
Feb 02, 2012 | 16.99 | 17.12 | 16.75 | 16.94 | 9,505,306 | -0.05(-0.32%) |