Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.12 | 18.15 | 17.76 | 17.79 | 9,962,528 | -0.32(-1.77%) |
Apr 27, 2012 | 17.89 | 18.15 | 17.73 | 18.11 | 10,079,281 | +0.29(+1.65%) |
Apr 26, 2012 | 17.58 | 17.90 | 17.48 | 17.81 | 10,966,151 | +0.23(+1.33%) |
Apr 25, 2012 | 17.32 | 17.58 | 17.26 | 17.58 | 7,626,472 | +0.41(+2.41%) |
Apr 24, 2012 | 17.30 | 17.41 | 17.02 | 17.16 | 9,745,033 | -0.08(-0.47%) |
Apr 23, 2012 | 17.41 | 17.44 | 17.11 | 17.25 | 10,645,902 | -0.25(-1.41%) |
Apr 20, 2012 | 17.51 | 17.66 | 17.48 | 17.49 | 9,081,605 | -0.03(-0.17%) |
Apr 19, 2012 | 17.62 | 17.69 | 17.43 | 17.52 | 10,491,429 | -0.12(-0.70%) |
Apr 18, 2012 | 17.56 | 17.73 | 17.45 | 17.65 | 15,661,897 | +0.01(+0.07%) |
Apr 17, 2012 | 17.19 | 17.66 | 17.16 | 17.63 | 22,030,890 | +0.49(+2.89%) |
Apr 16, 2012 | 17.06 | 17.20 | 16.88 | 17.14 | 12,070,216 | +0.16(+0.93%) |
Apr 13, 2012 | 16.93 | 17.07 | 16.88 | 16.98 | 7,380,569 | +0.03(+0.15%) |
Apr 12, 2012 | 16.90 | 17.03 | 16.79 | 16.96 | 7,389,414 | +0.08(+0.46%) |
Apr 11, 2012 | 16.61 | 16.93 | 16.61 | 16.88 | 10,363,442 | +0.39(+2.35%) |
Apr 10, 2012 | 17.02 | 17.02 | 16.44 | 16.49 | 17,764,034 | -0.57(-3.35%) |
Apr 09, 2012 | 16.99 | 17.15 | 16.90 | 17.06 | 10,538,374 | -0.12(-0.69%) |
Apr 05, 2012 | 17.04 | 17.32 | 16.81 | 17.18 | 19,149,642 | +0.40(+2.36%) |
Apr 04, 2012 | 16.80 | 16.94 | 16.70 | 16.79 | 7,587,151 | -0.11(-0.63%) |
Apr 03, 2012 | 16.97 | 17.01 | 16.80 | 16.89 | 10,210,882 | -0.11(-0.65%) |
Apr 02, 2012 | 16.93 | 17.05 | 16.88 | 17.00 | 10,437,822 | +0.07(+0.40%) |
Mar 30, 2012 | 16.79 | 16.94 | 16.70 | 16.93 | 12,249,264 | +0.21(+1.25%) |
Mar 29, 2012 | 16.70 | 16.77 | 16.61 | 16.73 | 5,982,192 | -0.11(-0.66%) |
Mar 28, 2012 | 16.81 | 16.89 | 16.66 | 16.84 | 7,943,002 | -0.02(-0.13%) |
Mar 27, 2012 | 16.84 | 16.91 | 16.80 | 16.86 | 7,095,895 | +0.07(+0.43%) |
Mar 26, 2012 | 16.65 | 16.81 | 16.63 | 16.79 | 8,222,365 | +0.31(+1.89%) |
Mar 23, 2012 | 16.57 | 16.58 | 16.29 | 16.47 | 8,401,462 | -0.12(-0.69%) |
Mar 22, 2012 | 16.47 | 16.62 | 16.44 | 16.59 | 9,345,234 | -0.00(-0.03%) |
Mar 21, 2012 | 16.42 | 16.64 | 16.38 | 16.59 | 7,187,623 | +0.19(+1.14%) |
Mar 20, 2012 | 16.19 | 16.42 | 16.11 | 16.41 | 11,351,040 | +0.16(+0.97%) |
Mar 19, 2012 | 16.16 | 16.27 | 16.06 | 16.25 | 8,590,701 | +0.08(+0.50%) |
Mar 16, 2012 | 16.28 | 16.31 | 16.12 | 16.17 | 10,533,398 | -0.12(-0.73%) |
Mar 15, 2012 | 16.24 | 16.33 | 16.08 | 16.29 | 12,263,136 | +0.04(+0.26%) |
Mar 14, 2012 | 16.26 | 16.35 | 16.20 | 16.24 | 8,407,015 | +0.02(+0.10%) |
Mar 13, 2012 | 16.33 | 16.34 | 16.13 | 16.23 | 12,225,090 | -0.01(-0.05%) |
Mar 12, 2012 | 16.29 | 16.35 | 16.19 | 16.24 | 6,286,210 | -0.02(-0.13%) |
Mar 09, 2012 | 16.13 | 16.39 | 16.12 | 16.26 | 10,320,685 | +0.16(+1.01%) |
Mar 08, 2012 | 15.95 | 16.15 | 15.86 | 16.09 | 11,041,223 | +0.25(+1.56%) |
Mar 07, 2012 | 15.77 | 15.87 | 15.66 | 15.85 | 7,215,928 | +0.15(+0.95%) |
Mar 06, 2012 | 15.83 | 15.95 | 15.64 | 15.70 | 9,566,119 | -0.25(-1.58%) |
Mar 05, 2012 | 15.75 | 16.00 | 15.74 | 15.95 | 10,493,791 | +0.14(+0.86%) |
Mar 02, 2012 | 15.82 | 15.86 | 15.76 | 15.81 | 8,081,396 | -0.00(-0.03%) |
Mar 01, 2012 | 15.74 | 15.84 | 15.57 | 15.82 | 12,140,549 | +0.20(+1.31%) |
Feb 29, 2012 | 15.75 | 15.81 | 15.61 | 15.61 | 12,602,172 | -0.15(-0.95%) |
Feb 28, 2012 | 15.67 | 15.78 | 15.63 | 15.76 | 11,272,710 | +0.09(+0.60%) |
Feb 27, 2012 | 15.29 | 15.73 | 15.28 | 15.67 | 10,977,526 | +0.33(+2.14%) |
Feb 24, 2012 | 15.31 | 15.40 | 15.25 | 15.34 | 8,552,704 | +0.02(+0.11%) |
Feb 23, 2012 | 15.01 | 15.49 | 14.95 | 15.32 | 16,631,826 | +0.34(+2.28%) |
Feb 22, 2012 | 15.10 | 15.16 | 14.71 | 14.98 | 17,719,856 | -0.04(-0.26%) |
Feb 21, 2012 | 14.91 | 15.05 | 14.86 | 15.02 | 12,768,958 | +0.15(+1.00%) |
Feb 17, 2012 | 14.65 | 14.94 | 14.64 | 14.87 | 11,094,950 | +0.27(+1.87%) |
Feb 16, 2012 | 14.55 | 14.69 | 14.55 | 14.60 | 8,347,928 | +0.08(+0.56%) |
Feb 15, 2012 | 14.78 | 14.80 | 14.50 | 14.52 | 8,473,329 | -0.19(-1.30%) |
Feb 14, 2012 | 14.59 | 14.71 | 14.59 | 14.71 | 5,404,876 | +0.03(+0.23%) |
Feb 13, 2012 | 14.69 | 14.75 | 14.55 | 14.67 | 5,577,386 | +0.02(+0.15%) |
Feb 10, 2012 | 14.61 | 14.65 | 14.53 | 14.65 | 5,202,135 | -0.09(-0.61%) |
Feb 09, 2012 | 14.71 | 14.76 | 14.64 | 14.74 | 6,374,287 | +0.06(+0.44%) |
Feb 08, 2012 | 14.79 | 14.90 | 14.57 | 14.68 | 11,717,788 | -0.08(-0.52%) |
Feb 07, 2012 | 14.56 | 14.79 | 14.53 | 14.76 | 9,942,636 | +0.16(+1.10%) |
Feb 06, 2012 | 14.61 | 14.71 | 14.57 | 14.60 | 9,011,854 | -0.09(-0.61%) |
Feb 03, 2012 | 14.69 | 14.75 | 14.58 | 14.68 | 7,641,235 | +0.20(+1.38%) |
Feb 02, 2012 | 14.56 | 14.66 | 14.45 | 14.48 | 60,403,180 | -0.04(-0.25%) |