Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.05 | 18.08 | 17.69 | 17.72 | 10,000,518 | -0.32(-1.77%) |
Apr 27, 2012 | 17.83 | 18.08 | 17.66 | 18.04 | 10,117,716 | +0.29(+1.65%) |
Apr 26, 2012 | 17.51 | 17.83 | 17.42 | 17.75 | 11,007,968 | +0.23(+1.33%) |
Apr 25, 2012 | 17.26 | 17.51 | 17.19 | 17.51 | 7,655,554 | +0.41(+2.41%) |
Apr 24, 2012 | 17.23 | 17.35 | 16.96 | 17.10 | 9,782,194 | -0.08(-0.47%) |
Apr 23, 2012 | 17.34 | 17.37 | 17.04 | 17.18 | 10,686,498 | -0.25(-1.41%) |
Apr 20, 2012 | 17.45 | 17.59 | 17.42 | 17.43 | 9,116,236 | -0.03(-0.17%) |
Apr 19, 2012 | 17.55 | 17.62 | 17.36 | 17.46 | 10,531,436 | -0.12(-0.70%) |
Apr 18, 2012 | 17.49 | 17.66 | 17.38 | 17.58 | 15,721,620 | +0.01(+0.07%) |
Apr 17, 2012 | 17.13 | 17.60 | 17.10 | 17.57 | 22,114,900 | +0.49(+2.89%) |
Apr 16, 2012 | 16.99 | 17.14 | 16.82 | 17.07 | 12,116,243 | +0.16(+0.93%) |
Apr 13, 2012 | 16.87 | 17.00 | 16.82 | 16.92 | 7,408,713 | +0.03(+0.15%) |
Apr 12, 2012 | 16.84 | 16.96 | 16.73 | 16.89 | 7,417,592 | +0.08(+0.45%) |
Apr 11, 2012 | 16.54 | 16.86 | 16.54 | 16.82 | 10,402,961 | +0.39(+2.35%) |
Apr 10, 2012 | 16.95 | 16.95 | 16.38 | 16.43 | 17,831,774 | -0.57(-3.35%) |
Apr 09, 2012 | 16.93 | 17.08 | 16.84 | 17.00 | 10,578,560 | -0.12(-0.69%) |
Apr 05, 2012 | 16.97 | 17.26 | 16.75 | 17.12 | 19,222,666 | +0.40(+2.36%) |
Apr 04, 2012 | 16.73 | 16.88 | 16.64 | 16.72 | 7,616,083 | -0.11(-0.63%) |
Apr 03, 2012 | 16.90 | 16.94 | 16.74 | 16.83 | 10,249,819 | -0.11(-0.65%) |
Apr 02, 2012 | 16.86 | 16.99 | 16.82 | 16.94 | 10,477,625 | +0.07(+0.40%) |
Mar 30, 2012 | 16.73 | 16.88 | 16.63 | 16.87 | 12,295,974 | +0.21(+1.25%) |
Mar 29, 2012 | 16.63 | 16.70 | 16.55 | 16.66 | 6,005,004 | -0.11(-0.66%) |
Mar 28, 2012 | 16.74 | 16.82 | 16.59 | 16.77 | 7,973,291 | -0.02(-0.13%) |
Mar 27, 2012 | 16.77 | 16.85 | 16.74 | 16.79 | 7,122,953 | +0.07(+0.43%) |
Mar 26, 2012 | 16.59 | 16.74 | 16.56 | 16.72 | 8,253,719 | +0.31(+1.89%) |
Mar 23, 2012 | 16.51 | 16.52 | 16.23 | 16.41 | 8,433,499 | -0.11(-0.69%) |
Mar 22, 2012 | 16.40 | 16.56 | 16.38 | 16.53 | 9,380,870 | -0.00(-0.03%) |
Mar 21, 2012 | 16.36 | 16.58 | 16.32 | 16.53 | 7,215,031 | +0.19(+1.14%) |
Mar 20, 2012 | 16.13 | 16.36 | 16.05 | 16.34 | 11,394,324 | +0.16(+0.97%) |
Mar 19, 2012 | 16.10 | 16.20 | 16.00 | 16.19 | 8,623,460 | +0.08(+0.50%) |
Mar 16, 2012 | 16.22 | 16.25 | 16.06 | 16.11 | 10,573,565 | -0.12(-0.73%) |
Mar 15, 2012 | 16.18 | 16.27 | 16.02 | 16.22 | 12,309,899 | +0.04(+0.26%) |
Mar 14, 2012 | 16.19 | 16.28 | 16.14 | 16.18 | 8,439,073 | +0.02(+0.11%) |
Mar 13, 2012 | 16.27 | 16.28 | 16.07 | 16.16 | 12,271,708 | -0.01(-0.05%) |
Mar 12, 2012 | 16.22 | 16.28 | 16.13 | 16.17 | 6,310,181 | -0.02(-0.13%) |
Mar 09, 2012 | 16.07 | 16.33 | 16.06 | 16.19 | 10,360,041 | +0.16(+1.01%) |
Mar 08, 2012 | 15.88 | 16.09 | 15.80 | 16.03 | 11,083,327 | +0.25(+1.56%) |
Mar 07, 2012 | 15.71 | 15.81 | 15.60 | 15.79 | 7,243,445 | +0.15(+0.95%) |
Mar 06, 2012 | 15.77 | 15.89 | 15.58 | 15.64 | 9,602,598 | -0.25(-1.58%) |
Mar 05, 2012 | 15.69 | 15.94 | 15.68 | 15.89 | 10,533,806 | +0.14(+0.86%) |
Mar 02, 2012 | 15.76 | 15.80 | 15.70 | 15.75 | 8,112,213 | -0.00(-0.03%) |
Mar 01, 2012 | 15.68 | 15.78 | 15.51 | 15.76 | 12,186,844 | +0.20(+1.31%) |
Feb 29, 2012 | 15.69 | 15.75 | 15.55 | 15.55 | 12,650,228 | -0.15(-0.95%) |
Feb 28, 2012 | 15.61 | 15.72 | 15.57 | 15.70 | 11,315,696 | +0.09(+0.60%) |
Feb 27, 2012 | 15.23 | 15.67 | 15.22 | 15.61 | 11,019,387 | +0.33(+2.14%) |
Feb 24, 2012 | 15.26 | 15.34 | 15.19 | 15.28 | 8,585,318 | +0.02(+0.11%) |
Feb 23, 2012 | 14.95 | 15.43 | 14.89 | 15.26 | 16,695,248 | +0.34(+2.28%) |
Feb 22, 2012 | 15.04 | 15.10 | 14.66 | 14.92 | 17,787,428 | -0.04(-0.26%) |
Feb 21, 2012 | 14.85 | 15.00 | 14.81 | 14.96 | 12,817,650 | +0.15(+1.00%) |
Feb 17, 2012 | 14.60 | 14.88 | 14.58 | 14.81 | 11,137,258 | +0.27(+1.87%) |
Feb 16, 2012 | 14.50 | 14.64 | 14.49 | 14.54 | 8,379,761 | +0.08(+0.56%) |
Feb 15, 2012 | 14.72 | 14.75 | 14.44 | 14.46 | 8,505,640 | -0.19(-1.30%) |
Feb 14, 2012 | 14.53 | 14.66 | 14.53 | 14.65 | 5,425,487 | +0.03(+0.23%) |
Feb 13, 2012 | 14.63 | 14.69 | 14.49 | 14.62 | 5,598,655 | +0.02(+0.15%) |
Feb 10, 2012 | 14.55 | 14.60 | 14.47 | 14.60 | 5,221,973 | -0.09(-0.61%) |
Feb 09, 2012 | 14.66 | 14.70 | 14.58 | 14.69 | 6,398,594 | +0.06(+0.44%) |
Feb 08, 2012 | 14.73 | 14.84 | 14.52 | 14.62 | 11,762,471 | -0.08(-0.52%) |
Feb 07, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 9,980,551 | +0.16(+1.10%) |
Feb 06, 2012 | 14.55 | 14.65 | 14.51 | 14.54 | 9,046,220 | -0.09(-0.61%) |
Feb 03, 2012 | 14.64 | 14.69 | 14.52 | 14.63 | 7,670,373 | +0.20(+1.38%) |
Feb 02, 2012 | 14.51 | 14.60 | 14.40 | 14.43 | 60,633,516 | -0.04(-0.25%) |