Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.31 | 19.31 | 18.89 | 19.10 | 8,689,501 | -0.31(-1.60%) |
Apr 27, 2012 | 19.35 | 19.68 | 19.22 | 19.41 | 8,079,179 | +0.06(+0.30%) |
Apr 26, 2012 | 19.15 | 19.45 | 19.13 | 19.35 | 8,853,079 | +0.11(+0.60%) |
Apr 25, 2012 | 18.97 | 19.27 | 18.93 | 19.23 | 7,162,693 | +0.42(+2.22%) |
Apr 24, 2012 | 18.57 | 18.86 | 18.55 | 18.82 | 7,694,512 | +0.30(+1.61%) |
Apr 23, 2012 | 18.68 | 18.69 | 18.32 | 18.52 | 7,970,099 | -0.41(-2.18%) |
Apr 20, 2012 | 18.98 | 19.14 | 18.89 | 18.93 | 5,773,155 | +0.03(+0.18%) |
Apr 19, 2012 | 18.97 | 19.05 | 18.74 | 18.90 | 5,878,664 | -0.05(-0.27%) |
Apr 18, 2012 | 18.96 | 19.06 | 18.89 | 18.95 | 6,185,114 | -0.10(-0.51%) |
Apr 17, 2012 | 18.93 | 19.11 | 18.72 | 19.05 | 8,426,399 | +0.21(+1.10%) |
Apr 16, 2012 | 18.94 | 19.04 | 18.74 | 18.84 | 7,561,515 | -0.06(-0.33%) |
Apr 13, 2012 | 19.05 | 19.11 | 18.87 | 18.90 | 6,982,539 | -0.17(-0.90%) |
Apr 12, 2012 | 18.82 | 19.14 | 18.76 | 19.07 | 8,949,227 | +0.30(+1.62%) |
Apr 11, 2012 | 19.03 | 19.07 | 18.75 | 18.77 | 10,739,035 | +0.04(+0.21%) |
Apr 10, 2012 | 19.47 | 19.50 | 18.69 | 18.73 | 14,681,592 | -0.75(-3.83%) |
Apr 09, 2012 | 19.60 | 19.64 | 19.39 | 19.48 | 8,797,248 | -0.52(-2.58%) |
Apr 05, 2012 | 20.08 | 20.24 | 19.87 | 19.99 | 6,082,873 | -0.13(-0.65%) |
Apr 04, 2012 | 20.09 | 20.19 | 19.84 | 20.12 | 8,036,567 | +0.07(+0.34%) |
Apr 03, 2012 | 20.15 | 20.40 | 19.99 | 20.05 | 10,380,945 | -0.11(-0.54%) |
Apr 02, 2012 | 20.12 | 20.24 | 20.01 | 20.16 | 7,446,281 | +0.04(+0.20%) |
Mar 30, 2012 | 20.27 | 20.27 | 19.93 | 20.12 | 6,739,508 | -0.03(-0.17%) |
Mar 29, 2012 | 19.84 | 20.22 | 19.81 | 20.16 | 6,676,309 | +0.17(+0.83%) |
Mar 28, 2012 | 20.42 | 20.46 | 19.90 | 19.99 | 8,816,000 | -0.49(-2.41%) |
Mar 27, 2012 | 20.69 | 20.77 | 20.48 | 20.48 | 6,533,616 | -0.14(-0.69%) |
Mar 26, 2012 | 20.39 | 20.66 | 20.36 | 20.63 | 6,945,080 | +0.45(+2.24%) |
Mar 23, 2012 | 20.15 | 20.20 | 19.80 | 20.17 | 8,317,877 | +0.08(+0.40%) |
Mar 22, 2012 | 20.14 | 20.20 | 19.84 | 20.09 | 6,547,892 | -0.36(-1.77%) |
Mar 21, 2012 | 20.35 | 20.52 | 20.30 | 20.46 | 7,478,616 | +0.22(+1.08%) |
Mar 20, 2012 | 20.11 | 20.26 | 19.92 | 20.24 | 8,734,774 | -0.08(-0.40%) |
Mar 19, 2012 | 20.42 | 20.51 | 20.20 | 20.32 | 6,275,658 | -0.07(-0.37%) |
Mar 16, 2012 | 20.60 | 20.60 | 20.24 | 20.39 | 10,732,657 | -0.21(-1.03%) |
Mar 15, 2012 | 20.47 | 20.64 | 20.19 | 20.60 | 10,481,906 | +0.13(+0.64%) |
Mar 14, 2012 | 20.80 | 20.93 | 20.39 | 20.47 | 8,744,842 | -0.33(-1.60%) |
Mar 13, 2012 | 20.44 | 20.81 | 20.40 | 20.81 | 9,872,338 | +0.46(+2.28%) |
Mar 12, 2012 | 20.21 | 20.39 | 20.17 | 20.34 | 6,451,975 | +0.14(+0.71%) |
Mar 09, 2012 | 20.33 | 20.42 | 20.05 | 20.20 | 6,888,939 | -0.03(-0.17%) |
Mar 08, 2012 | 20.09 | 20.39 | 20.05 | 20.23 | 8,171,357 | +0.30(+1.50%) |
Mar 07, 2012 | 20.18 | 20.21 | 19.58 | 19.93 | 12,539,028 | -0.21(-1.02%) |
Mar 06, 2012 | 20.09 | 20.17 | 19.95 | 20.14 | 10,120,517 | -0.21(-1.01%) |
Mar 05, 2012 | 20.39 | 20.59 | 20.27 | 20.35 | 8,327,697 | -0.07(-0.36%) |
Mar 02, 2012 | 20.20 | 20.64 | 20.20 | 20.42 | 8,421,656 | +0.24(+1.19%) |
Mar 01, 2012 | 20.17 | 20.34 | 20.06 | 20.18 | 7,439,064 | +0.03(+0.14%) |
Feb 29, 2012 | 19.91 | 20.64 | 19.91 | 20.15 | 17,307,816 | +0.30(+1.50%) |
Feb 28, 2012 | 19.48 | 19.95 | 19.34 | 19.85 | 15,173,489 | +0.41(+2.12%) |
Feb 27, 2012 | 18.79 | 19.56 | 18.78 | 19.44 | 10,217,243 | +0.57(+3.01%) |
Feb 24, 2012 | 18.90 | 19.10 | 18.84 | 18.87 | 11,691,246 | -0.02(-0.12%) |
Feb 23, 2012 | 18.86 | 19.15 | 18.76 | 18.90 | 5,259,124 | -0.08(-0.42%) |
Feb 22, 2012 | 18.99 | 19.13 | 18.88 | 18.98 | 5,525,863 | -0.13(-0.66%) |
Feb 21, 2012 | 19.31 | 19.37 | 19.03 | 19.10 | 6,775,909 | -0.08(-0.42%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.98 | 19.18 | 9,424,618 | -0.14(-0.71%) |
Feb 16, 2012 | 19.03 | 19.42 | 18.86 | 19.32 | 10,216,714 | +0.49(+2.59%) |
Feb 15, 2012 | 19.06 | 19.09 | 18.77 | 18.83 | 7,474,161 | -0.11(-0.60%) |
Feb 14, 2012 | 18.91 | 19.01 | 18.75 | 18.95 | 10,677,102 | +0.02(+0.09%) |
Feb 13, 2012 | 18.35 | 19.05 | 18.31 | 18.93 | 17,221,126 | +0.82(+4.53%) |
Feb 10, 2012 | 17.77 | 18.14 | 17.60 | 18.11 | 13,495,072 | +0.21(+1.18%) |
Feb 09, 2012 | 17.67 | 17.98 | 17.60 | 17.90 | 5,828,787 | +0.30(+1.71%) |
Feb 08, 2012 | 17.71 | 17.78 | 17.57 | 17.60 | 7,555,582 | -0.09(-0.51%) |
Feb 07, 2012 | 17.81 | 17.87 | 17.55 | 17.69 | 10,238,472 | -0.20(-1.14%) |
Feb 06, 2012 | 18.01 | 18.08 | 17.77 | 17.89 | 6,903,688 | -0.22(-1.19%) |
Feb 03, 2012 | 18.12 | 18.28 | 18.02 | 18.11 | 9,210,391 | +0.14(+0.79%) |
Feb 02, 2012 | 18.17 | 18.34 | 17.94 | 17.97 | 7,501,281 | +0.13(+0.70%) |