Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.20 | 17.63 | 16.90 | 17.57 | 2,318,818 | +0.37(+2.15%) |
Apr 27, 2012 | 16.81 | 17.39 | 16.75 | 17.20 | 3,256,535 | +0.34(+2.02%) |
Apr 26, 2012 | 16.02 | 16.99 | 16.00 | 16.86 | 2,363,139 | +0.77(+4.79%) |
Apr 25, 2012 | 15.77 | 16.10 | 15.52 | 16.09 | 2,148,662 | +0.45(+2.88%) |
Apr 24, 2012 | 15.41 | 15.67 | 15.19 | 15.64 | 1,312,018 | +0.21(+1.36%) |
Apr 23, 2012 | 15.28 | 15.72 | 15.02 | 15.43 | 2,473,206 | -0.07(-0.45%) |
Apr 20, 2012 | 15.63 | 15.89 | 15.35 | 15.50 | 1,637,198 | -0.08(-0.51%) |
Apr 19, 2012 | 15.52 | 15.71 | 15.30 | 15.58 | 1,621,458 | +0.04(+0.26%) |
Apr 18, 2012 | 15.97 | 16.05 | 15.48 | 15.54 | 3,207,929 | -0.51(-3.18%) |
Apr 17, 2012 | 15.91 | 16.29 | 15.86 | 16.05 | 1,392,651 | +0.31(+1.97%) |
Apr 16, 2012 | 15.99 | 16.31 | 15.68 | 15.74 | 3,443,708 | -0.21(-1.32%) |
Apr 13, 2012 | 16.25 | 16.29 | 15.90 | 15.95 | 1,615,753 | -0.38(-2.33%) |
Apr 12, 2012 | 16.00 | 16.54 | 15.90 | 16.33 | 3,141,947 | +0.31(+1.94%) |
Apr 11, 2012 | 16.72 | 16.85 | 15.98 | 16.02 | 2,121,634 | -0.51(-3.09%) |
Apr 10, 2012 | 17.00 | 17.12 | 16.43 | 16.53 | 1,689,327 | -0.46(-2.71%) |
Apr 09, 2012 | 17.07 | 17.07 | 16.54 | 16.99 | 1,825,496 | -0.52(-2.97%) |
Apr 05, 2012 | 18.11 | 18.25 | 17.03 | 17.51 | 3,094,754 | -0.71(-3.90%) |
Apr 04, 2012 | 18.35 | 18.36 | 18.04 | 18.22 | 1,718,628 | -0.39(-2.10%) |
Apr 03, 2012 | 18.45 | 18.90 | 18.26 | 18.61 | 1,985,991 | +0.16(+0.87%) |
Apr 02, 2012 | 18.08 | 18.50 | 17.77 | 18.45 | 2,893,586 | +0.44(+2.44%) |
Mar 30, 2012 | 18.28 | 18.29 | 18.00 | 18.01 | 1,678,719 | -0.15(-0.83%) |
Mar 29, 2012 | 18.72 | 18.78 | 17.46 | 18.16 | 3,784,652 | -0.64(-3.40%) |
Mar 28, 2012 | 19.35 | 19.46 | 18.43 | 18.80 | 1,865,505 | -0.78(-3.98%) |
Mar 27, 2012 | 19.30 | 19.63 | 19.04 | 19.58 | 1,977,516 | +0.34(+1.77%) |
Mar 26, 2012 | 19.09 | 19.35 | 18.90 | 19.24 | 825,029 | +0.21(+1.10%) |
Mar 23, 2012 | 18.63 | 19.26 | 18.60 | 19.03 | 2,097,017 | +0.34(+1.82%) |
Mar 22, 2012 | 18.99 | 19.24 | 18.55 | 18.69 | 2,106,286 | -0.51(-2.66%) |
Mar 21, 2012 | 19.02 | 19.34 | 18.82 | 19.20 | 2,796,883 | +0.26(+1.37%) |
Mar 20, 2012 | 19.52 | 19.69 | 18.87 | 18.94 | 2,032,282 | -0.73(-3.71%) |
Mar 19, 2012 | 19.40 | 19.74 | 19.40 | 19.67 | 1,130,126 | +0.19(+0.98%) |
Mar 16, 2012 | 19.26 | 19.59 | 19.04 | 19.48 | 3,345,954 | +0.26(+1.35%) |
Mar 15, 2012 | 19.20 | 19.49 | 19.01 | 19.22 | 1,769,255 | +0.00(+0.00%) |
Mar 14, 2012 | 19.25 | 19.64 | 18.97 | 19.22 | 1,875,068 | -0.06(-0.31%) |
Mar 13, 2012 | 18.55 | 19.30 | 18.40 | 19.28 | 1,938,180 | +0.87(+4.73%) |
Mar 12, 2012 | 18.53 | 18.67 | 18.33 | 18.41 | 1,314,940 | -0.26(-1.39%) |
Mar 09, 2012 | 18.81 | 18.97 | 18.58 | 18.67 | 2,182,249 | -0.18(-0.95%) |
Mar 08, 2012 | 18.41 | 18.92 | 18.18 | 18.85 | 2,262,396 | +0.51(+2.78%) |
Mar 07, 2012 | 18.15 | 18.45 | 17.97 | 18.34 | 1,717,233 | +0.12(+0.66%) |
Mar 06, 2012 | 18.03 | 18.28 | 17.90 | 18.22 | 3,217,823 | -0.11(-0.60%) |
Mar 05, 2012 | 18.37 | 18.53 | 18.13 | 18.33 | 4,428,434 | +0.50(+2.80%) |
Mar 02, 2012 | 18.36 | 18.36 | 17.80 | 17.83 | 1,404,370 | -0.51(-2.78%) |
Mar 01, 2012 | 18.27 | 18.61 | 17.97 | 18.34 | 2,196,060 | +0.18(+0.99%) |
Feb 29, 2012 | 18.74 | 18.74 | 17.94 | 18.16 | 2,806,286 | -0.44(-2.37%) |
Feb 28, 2012 | 18.87 | 18.99 | 18.55 | 18.60 | 3,067,669 | -0.08(-0.43%) |
Feb 27, 2012 | 18.76 | 18.98 | 18.66 | 18.68 | 1,425,737 | -0.14(-0.74%) |
Feb 24, 2012 | 18.89 | 19.13 | 18.60 | 18.82 | 2,798,078 | -0.22(-1.16%) |
Feb 23, 2012 | 18.16 | 19.12 | 17.60 | 19.04 | 2,677,548 | +0.62(+3.37%) |
Feb 22, 2012 | 19.13 | 19.13 | 18.25 | 18.42 | 2,448,559 | -0.62(-3.26%) |
Feb 21, 2012 | 19.16 | 19.29 | 18.85 | 19.04 | 3,710,398 | +0.17(+0.90%) |
Feb 17, 2012 | 19.03 | 19.24 | 18.77 | 18.87 | 3,262,937 | +0.35(+1.89%) |
Feb 16, 2012 | 18.15 | 19.35 | 17.80 | 18.52 | 4,315,168 | +0.52(+2.89%) |
Feb 15, 2012 | 17.61 | 18.29 | 17.53 | 18.00 | 3,916,156 | +0.42(+2.39%) |
Feb 14, 2012 | 17.43 | 17.90 | 17.17 | 17.58 | 2,158,106 | +0.04(+0.23%) |
Feb 13, 2012 | 17.57 | 17.60 | 16.96 | 17.54 | 4,006,099 | +0.00(+0.00%) |
Feb 10, 2012 | 17.62 | 17.62 | 17.26 | 17.54 | 1,548,877 | -0.27(-1.52%) |
Feb 09, 2012 | 18.23 | 18.54 | 17.62 | 17.81 | 4,325,219 | -0.32(-1.77%) |
Feb 08, 2012 | 17.31 | 18.27 | 17.26 | 18.13 | 5,613,523 | +0.82(+4.74%) |
Feb 07, 2012 | 16.65 | 17.32 | 16.54 | 17.31 | 3,557,393 | +0.64(+3.84%) |
Feb 06, 2012 | 16.40 | 16.76 | 16.38 | 16.67 | 2,093,261 | +0.22(+1.34%) |
Feb 03, 2012 | 16.62 | 16.93 | 16.35 | 16.45 | 2,834,394 | -0.05(-0.30%) |
Feb 02, 2012 | 16.51 | 16.64 | 16.25 | 16.50 | 2,693,331 | -0.02(-0.12%) |