Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.63 | 18.67 | 18.23 | 18.37 | 4,869,476 | -0.33(-1.78%) |
Apr 27, 2012 | 18.58 | 18.77 | 18.47 | 18.71 | 4,604,956 | +0.26(+1.41%) |
Apr 26, 2012 | 18.19 | 18.51 | 18.11 | 18.44 | 6,369,129 | +0.23(+1.27%) |
Apr 25, 2012 | 18.30 | 18.32 | 18.06 | 18.21 | 7,064,704 | +0.15(+0.83%) |
Apr 24, 2012 | 18.38 | 18.45 | 17.89 | 18.06 | 9,299,244 | +0.12(+0.67%) |
Apr 23, 2012 | 17.86 | 17.97 | 17.56 | 17.94 | 9,017,018 | -0.12(-0.64%) |
Apr 20, 2012 | 18.23 | 18.36 | 18.03 | 18.06 | 7,414,701 | -0.12(-0.68%) |
Apr 19, 2012 | 18.20 | 18.62 | 18.04 | 18.18 | 6,137,105 | -0.08(-0.42%) |
Apr 18, 2012 | 18.49 | 18.49 | 18.20 | 18.26 | 7,916,128 | -0.36(-1.95%) |
Apr 17, 2012 | 18.54 | 18.79 | 18.33 | 18.62 | 6,277,288 | +0.21(+1.11%) |
Apr 16, 2012 | 18.34 | 18.52 | 18.21 | 18.42 | 5,839,074 | +0.13(+0.73%) |
Apr 13, 2012 | 18.42 | 18.46 | 18.24 | 18.29 | 5,197,822 | -0.23(-1.26%) |
Apr 12, 2012 | 18.15 | 18.59 | 18.08 | 18.52 | 5,414,063 | +0.36(+1.99%) |
Apr 11, 2012 | 18.88 | 18.94 | 17.82 | 18.16 | 19,665,126 | -0.50(-2.70%) |
Apr 10, 2012 | 19.06 | 19.06 | 18.56 | 18.66 | 5,580,280 | -0.41(-2.13%) |
Apr 09, 2012 | 19.37 | 19.37 | 19.03 | 19.07 | 5,924,212 | -0.59(-3.00%) |
Apr 05, 2012 | 19.51 | 19.77 | 19.51 | 19.66 | 4,793,803 | +0.02(+0.11%) |
Apr 04, 2012 | 19.74 | 19.77 | 19.49 | 19.64 | 6,478,836 | -0.32(-1.59%) |
Apr 03, 2012 | 20.13 | 20.63 | 19.81 | 19.95 | 9,164,941 | -0.21(-1.04%) |
Apr 02, 2012 | 19.98 | 20.26 | 19.78 | 20.16 | 4,760,716 | +0.13(+0.66%) |
Mar 30, 2012 | 20.25 | 20.25 | 19.89 | 20.03 | 4,151,245 | -0.01(-0.04%) |
Mar 29, 2012 | 19.84 | 20.07 | 19.68 | 20.04 | 3,049,707 | +0.10(+0.52%) |
Mar 28, 2012 | 20.22 | 20.31 | 19.69 | 19.94 | 4,285,583 | -0.32(-1.56%) |
Mar 27, 2012 | 20.52 | 20.53 | 20.23 | 20.25 | 3,524,588 | -0.08(-0.38%) |
Mar 26, 2012 | 20.09 | 20.34 | 20.04 | 20.33 | 4,176,601 | +0.46(+2.32%) |
Mar 23, 2012 | 19.86 | 19.93 | 19.52 | 19.87 | 3,163,173 | +0.10(+0.50%) |
Mar 22, 2012 | 19.84 | 19.90 | 19.50 | 19.77 | 4,341,856 | -0.25(-1.24%) |
Mar 21, 2012 | 20.03 | 20.09 | 19.86 | 20.02 | 2,745,300 | -0.04(-0.21%) |
Mar 20, 2012 | 20.16 | 20.16 | 19.83 | 20.06 | 4,226,939 | -0.19(-0.93%) |
Mar 19, 2012 | 20.18 | 20.43 | 20.14 | 20.25 | 4,084,958 | -0.01(-0.06%) |
Mar 16, 2012 | 20.38 | 20.53 | 20.22 | 20.26 | 6,214,845 | -0.16(-0.80%) |
Mar 15, 2012 | 20.28 | 20.46 | 20.03 | 20.43 | 4,835,360 | +0.17(+0.84%) |
Mar 14, 2012 | 20.10 | 20.44 | 20.07 | 20.25 | 4,504,648 | +0.10(+0.49%) |
Mar 13, 2012 | 19.77 | 20.17 | 19.70 | 20.16 | 4,899,215 | +0.53(+2.68%) |
Mar 12, 2012 | 19.61 | 19.70 | 19.44 | 19.63 | 3,574,863 | +0.02(+0.09%) |
Mar 09, 2012 | 19.39 | 19.73 | 19.32 | 19.61 | 3,876,233 | +0.25(+1.28%) |
Mar 08, 2012 | 19.30 | 19.56 | 19.25 | 19.36 | 4,738,432 | +0.27(+1.43%) |
Mar 07, 2012 | 18.91 | 19.22 | 18.90 | 19.09 | 3,987,219 | +0.21(+1.11%) |
Mar 06, 2012 | 19.08 | 19.13 | 18.77 | 18.88 | 5,233,680 | -0.37(-1.93%) |
Mar 05, 2012 | 19.19 | 19.29 | 18.99 | 19.25 | 5,306,570 | +0.04(+0.22%) |
Mar 02, 2012 | 19.62 | 19.65 | 19.12 | 19.21 | 7,269,069 | -0.48(-2.43%) |
Mar 01, 2012 | 19.78 | 19.94 | 19.59 | 19.69 | 3,902,347 | +0.01(+0.04%) |
Feb 29, 2012 | 19.94 | 19.96 | 19.56 | 19.68 | 6,542,013 | -0.21(-1.07%) |
Feb 28, 2012 | 19.83 | 19.92 | 19.70 | 19.89 | 5,381,619 | +0.11(+0.54%) |
Feb 27, 2012 | 19.46 | 19.83 | 19.22 | 19.79 | 6,484,662 | +0.18(+0.92%) |
Feb 24, 2012 | 19.71 | 19.94 | 19.57 | 19.61 | 4,422,389 | -0.02(-0.11%) |
Feb 23, 2012 | 19.47 | 19.74 | 19.27 | 19.63 | 5,662,924 | +0.06(+0.28%) |
Feb 22, 2012 | 19.76 | 19.77 | 19.50 | 19.57 | 4,798,680 | -0.19(-0.95%) |
Feb 21, 2012 | 19.86 | 19.92 | 19.60 | 19.76 | 6,256,397 | +0.01(+0.04%) |
Feb 17, 2012 | 19.92 | 19.95 | 19.57 | 19.75 | 7,537,126 | -0.14(-0.71%) |
Feb 16, 2012 | 19.29 | 20.10 | 19.17 | 19.89 | 17,388,354 | +0.93(+4.89%) |
Feb 15, 2012 | 18.59 | 19.18 | 18.45 | 18.97 | 12,085,819 | +0.47(+2.54%) |
Feb 14, 2012 | 18.60 | 18.66 | 18.32 | 18.50 | 3,630,508 | -0.26(-1.41%) |
Feb 13, 2012 | 18.57 | 18.78 | 18.42 | 18.76 | 5,581,845 | +0.33(+1.78%) |
Feb 10, 2012 | 18.44 | 18.48 | 18.15 | 18.43 | 4,627,974 | -0.21(-1.12%) |
Feb 09, 2012 | 18.71 | 18.72 | 18.49 | 18.64 | 5,010,503 | -0.01(-0.07%) |
Feb 08, 2012 | 18.66 | 18.72 | 18.47 | 18.65 | 7,108,519 | -0.03(-0.18%) |
Feb 07, 2012 | 18.58 | 18.73 | 18.53 | 18.69 | 7,939,413 | +0.03(+0.14%) |
Feb 06, 2012 | 18.87 | 18.88 | 18.59 | 18.66 | 5,270,816 | -0.19(-0.99%) |
Feb 03, 2012 | 18.66 | 18.94 | 18.62 | 18.85 | 14,489,953 | +0.43(+2.34%) |
Feb 02, 2012 | 18.72 | 18.83 | 18.21 | 18.42 | 11,054,559 | -0.37(-1.95%) |