Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.75 | 16.94 | 16.64 | 16.89 | 7,341,919 | +0.13(+0.80%) |
Apr 27, 2012 | 16.82 | 17.04 | 16.54 | 16.76 | 9,536,957 | -0.04(-0.23%) |
Apr 26, 2012 | 16.44 | 16.86 | 16.36 | 16.80 | 13,554,192 | +0.36(+2.21%) |
Apr 25, 2012 | 17.11 | 17.23 | 15.69 | 16.43 | 47,504,608 | -0.61(-3.61%) |
Apr 24, 2012 | 15.91 | 17.73 | 15.39 | 17.05 | 45,414,532 | +1.15(+7.24%) |
Apr 23, 2012 | 16.04 | 16.17 | 15.83 | 15.90 | 12,841,456 | -0.34(-2.09%) |
Apr 20, 2012 | 16.33 | 16.51 | 16.13 | 16.24 | 14,008,115 | -0.26(-1.58%) |
Apr 19, 2012 | 16.63 | 16.81 | 16.35 | 16.50 | 11,149,651 | -0.18(-1.09%) |
Apr 18, 2012 | 16.91 | 16.91 | 16.58 | 16.68 | 6,581,531 | -0.36(-2.13%) |
Apr 17, 2012 | 16.48 | 17.10 | 16.48 | 17.04 | 8,869,504 | +0.61(+3.74%) |
Apr 16, 2012 | 16.80 | 16.92 | 16.36 | 16.43 | 11,715,295 | -0.28(-1.70%) |
Apr 13, 2012 | 17.24 | 17.28 | 16.67 | 16.71 | 10,106,979 | -0.65(-3.72%) |
Apr 12, 2012 | 17.14 | 17.53 | 17.11 | 17.36 | 10,211,837 | +0.21(+1.24%) |
Apr 11, 2012 | 16.65 | 17.22 | 16.43 | 17.14 | 15,143,668 | +0.69(+4.17%) |
Apr 10, 2012 | 16.66 | 16.91 | 16.44 | 16.46 | 11,257,193 | -0.02(-0.14%) |
Apr 09, 2012 | 16.57 | 16.66 | 16.41 | 16.48 | 5,795,923 | -0.27(-1.60%) |
Apr 05, 2012 | 16.90 | 16.96 | 16.62 | 16.75 | 8,117,024 | -0.28(-1.62%) |
Apr 04, 2012 | 17.08 | 17.18 | 16.91 | 17.03 | 10,120,398 | -0.25(-1.46%) |
Apr 03, 2012 | 17.81 | 17.85 | 17.17 | 17.28 | 14,453,831 | -0.64(-3.56%) |
Apr 02, 2012 | 17.94 | 18.04 | 17.85 | 17.92 | 10,772,948 | -0.12(-0.66%) |
Mar 30, 2012 | 18.13 | 18.18 | 17.85 | 18.03 | 10,275,816 | +0.01(+0.04%) |
Mar 29, 2012 | 17.51 | 18.09 | 17.43 | 18.03 | 13,515,643 | +0.36(+2.05%) |
Mar 28, 2012 | 17.66 | 17.92 | 17.33 | 17.66 | 16,405,423 | +0.14(+0.81%) |
Mar 27, 2012 | 17.04 | 17.85 | 17.04 | 17.52 | 15,817,165 | +0.64(+3.78%) |
Mar 26, 2012 | 16.76 | 16.99 | 16.69 | 16.88 | 7,449,511 | +0.24(+1.47%) |
Mar 23, 2012 | 16.45 | 16.78 | 16.45 | 16.64 | 7,778,906 | +0.13(+0.76%) |
Mar 22, 2012 | 16.56 | 16.67 | 16.44 | 16.51 | 7,593,045 | -0.18(-1.09%) |
Mar 21, 2012 | 16.45 | 16.83 | 16.45 | 16.69 | 7,721,842 | +0.02(+0.14%) |
Mar 20, 2012 | 16.50 | 16.79 | 16.47 | 16.67 | 9,875,042 | -0.40(-2.35%) |
Mar 19, 2012 | 16.90 | 17.15 | 16.83 | 17.07 | 7,141,083 | +0.18(+1.07%) |
Mar 16, 2012 | 16.86 | 16.94 | 16.72 | 16.89 | 6,541,316 | +0.08(+0.47%) |
Mar 15, 2012 | 16.30 | 16.85 | 16.27 | 16.81 | 11,349,176 | +0.58(+3.54%) |
Mar 14, 2012 | 16.62 | 16.63 | 16.07 | 16.24 | 17,805,526 | -0.56(-3.33%) |
Mar 13, 2012 | 16.80 | 16.97 | 16.69 | 16.80 | 17,406,894 | +0.13(+0.76%) |
Mar 12, 2012 | 16.86 | 16.93 | 16.53 | 16.67 | 7,740,797 | -0.21(-1.26%) |
Mar 09, 2012 | 16.88 | 17.16 | 16.66 | 16.88 | 9,403,619 | -0.01(-0.05%) |
Mar 08, 2012 | 17.08 | 17.10 | 16.68 | 16.89 | 7,537,650 | +0.02(+0.09%) |
Mar 07, 2012 | 16.75 | 17.04 | 16.72 | 16.88 | 7,860,229 | +0.25(+1.52%) |
Mar 06, 2012 | 16.62 | 16.87 | 16.49 | 16.62 | 11,877,126 | -0.19(-1.13%) |
Mar 05, 2012 | 17.36 | 17.47 | 16.77 | 16.81 | 14,132,488 | -0.52(-3.00%) |
Mar 02, 2012 | 17.50 | 17.78 | 17.30 | 17.33 | 10,868,138 | -0.24(-1.35%) |
Mar 01, 2012 | 17.70 | 18.04 | 17.48 | 17.57 | 19,144,578 | -0.37(-2.06%) |
Feb 29, 2012 | 18.78 | 18.78 | 17.92 | 17.94 | 17,651,040 | -0.77(-4.13%) |
Feb 28, 2012 | 18.65 | 18.81 | 18.40 | 18.71 | 11,823,995 | +0.15(+0.81%) |
Feb 27, 2012 | 18.53 | 18.77 | 18.21 | 18.56 | 11,580,573 | -0.13(-0.72%) |
Feb 24, 2012 | 18.59 | 19.00 | 18.50 | 18.70 | 7,987,166 | +0.17(+0.89%) |
Feb 23, 2012 | 18.08 | 18.75 | 17.86 | 18.53 | 13,562,493 | -0.21(-1.14%) |
Feb 22, 2012 | 18.78 | 19.16 | 18.65 | 18.74 | 8,876,504 | +0.01(+0.04%) |
Feb 21, 2012 | 18.55 | 19.11 | 18.54 | 18.74 | 8,156,274 | -0.34(-1.78%) |
Feb 17, 2012 | 19.04 | 19.30 | 18.81 | 19.07 | 10,045,711 | +0.14(+0.75%) |
Feb 16, 2012 | 18.99 | 19.02 | 18.54 | 18.93 | 11,334,691 | -0.11(-0.58%) |
Feb 15, 2012 | 18.00 | 19.74 | 17.97 | 19.04 | 34,211,824 | +1.25(+7.04%) |
Feb 14, 2012 | 17.66 | 17.97 | 17.53 | 17.79 | 10,435,539 | +0.08(+0.45%) |
Feb 13, 2012 | 18.00 | 18.05 | 17.47 | 17.71 | 13,489,237 | -0.20(-1.10%) |
Feb 10, 2012 | 18.18 | 18.18 | 17.77 | 17.91 | 10,310,044 | -0.36(-1.98%) |
Feb 09, 2012 | 18.04 | 18.47 | 18.01 | 18.27 | 10,519,537 | +0.07(+0.39%) |
Feb 08, 2012 | 18.17 | 18.48 | 17.93 | 18.20 | 10,444,972 | +0.06(+0.30%) |
Feb 07, 2012 | 17.83 | 18.47 | 17.66 | 18.14 | 15,301,147 | +0.24(+1.32%) |
Feb 06, 2012 | 17.64 | 17.97 | 17.36 | 17.91 | 10,762,727 | +0.13(+0.75%) |
Feb 03, 2012 | 17.29 | 18.15 | 17.23 | 17.77 | 14,988,896 | +0.74(+4.35%) |
Feb 02, 2012 | 17.09 | 17.21 | 16.84 | 17.03 | 9,450,907 | -0.06(-0.32%) |