Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.10 | 20.40 | 20.04 | 20.32 | 3,357,934 | +0.21(+1.06%) |
Apr 27, 2012 | 19.39 | 20.19 | 19.08 | 20.11 | 3,958,475 | +1.18(+6.26%) |
Apr 26, 2012 | 18.69 | 18.97 | 18.54 | 18.93 | 1,700,055 | +0.22(+1.19%) |
Apr 25, 2012 | 18.90 | 18.93 | 18.54 | 18.70 | 1,316,574 | -0.04(-0.20%) |
Apr 24, 2012 | 18.73 | 18.94 | 18.68 | 18.74 | 1,212,728 | +0.00(+0.00%) |
Apr 23, 2012 | 18.57 | 18.78 | 18.43 | 18.74 | 1,219,493 | -0.04(-0.20%) |
Apr 20, 2012 | 18.78 | 18.99 | 18.64 | 18.78 | 762,811 | +0.10(+0.54%) |
Apr 19, 2012 | 18.82 | 18.90 | 18.65 | 18.68 | 775,977 | -0.16(-0.83%) |
Apr 18, 2012 | 18.89 | 18.98 | 18.75 | 18.83 | 590,478 | -0.13(-0.68%) |
Apr 17, 2012 | 19.11 | 19.16 | 18.93 | 18.96 | 1,029,658 | +0.13(+0.69%) |
Apr 16, 2012 | 18.70 | 18.93 | 18.58 | 18.83 | 1,125,990 | +0.26(+1.39%) |
Apr 13, 2012 | 18.99 | 19.02 | 18.51 | 18.57 | 1,010,143 | -0.55(-2.85%) |
Apr 12, 2012 | 18.87 | 19.15 | 18.86 | 19.12 | 554,382 | +0.27(+1.42%) |
Apr 11, 2012 | 19.08 | 19.15 | 18.78 | 18.85 | 930,612 | -0.03(-0.15%) |
Apr 10, 2012 | 19.33 | 19.36 | 18.83 | 18.88 | 2,311,811 | -0.54(-2.76%) |
Apr 09, 2012 | 19.30 | 19.56 | 19.12 | 19.42 | 1,377,953 | -0.19(-0.99%) |
Apr 05, 2012 | 19.49 | 19.78 | 19.43 | 19.61 | 847,295 | +0.06(+0.33%) |
Apr 04, 2012 | 19.43 | 19.57 | 19.40 | 19.55 | 1,252,549 | -0.19(-0.98%) |
Apr 03, 2012 | 20.02 | 20.02 | 19.60 | 19.74 | 1,737,974 | -0.36(-1.79%) |
Apr 02, 2012 | 19.53 | 20.10 | 19.43 | 20.10 | 1,817,599 | +0.60(+3.08%) |
Mar 30, 2012 | 19.48 | 19.58 | 19.31 | 19.50 | 1,879,938 | +0.13(+0.67%) |
Mar 29, 2012 | 19.53 | 19.54 | 19.21 | 19.37 | 2,595,195 | -0.33(-1.69%) |
Mar 28, 2012 | 19.69 | 19.73 | 19.25 | 19.70 | 1,776,540 | -0.07(-0.37%) |
Mar 27, 2012 | 20.01 | 20.06 | 19.70 | 19.78 | 905,727 | -0.18(-0.93%) |
Mar 26, 2012 | 19.76 | 19.96 | 19.71 | 19.96 | 1,232,549 | +0.40(+2.03%) |
Mar 23, 2012 | 19.38 | 19.60 | 19.25 | 19.56 | 750,360 | +0.19(+1.00%) |
Mar 22, 2012 | 19.12 | 19.39 | 19.11 | 19.37 | 1,171,031 | +0.05(+0.24%) |
Mar 21, 2012 | 19.43 | 19.48 | 19.20 | 19.32 | 1,385,389 | -0.01(-0.05%) |
Mar 20, 2012 | 19.41 | 19.60 | 19.26 | 19.33 | 730,816 | -0.25(-1.28%) |
Mar 19, 2012 | 19.38 | 19.62 | 19.33 | 19.58 | 668,159 | +0.14(+0.71%) |
Mar 16, 2012 | 19.62 | 19.78 | 19.41 | 19.44 | 908,147 | -0.12(-0.61%) |
Mar 15, 2012 | 19.38 | 19.59 | 19.31 | 19.56 | 1,014,000 | +0.23(+1.20%) |
Mar 14, 2012 | 19.55 | 19.59 | 19.26 | 19.33 | 1,266,082 | -0.21(-1.09%) |
Mar 13, 2012 | 19.15 | 19.55 | 19.15 | 19.55 | 1,102,745 | +0.46(+2.42%) |
Mar 12, 2012 | 19.18 | 19.26 | 19.02 | 19.08 | 423,496 | -0.13(-0.67%) |
Mar 09, 2012 | 19.28 | 19.49 | 19.19 | 19.21 | 846,411 | +0.07(+0.39%) |
Mar 08, 2012 | 19.05 | 19.18 | 19.00 | 19.14 | 1,523,135 | +0.30(+1.57%) |
Mar 07, 2012 | 18.89 | 19.00 | 18.79 | 18.84 | 1,417,716 | -0.07(-0.39%) |
Mar 06, 2012 | 19.08 | 19.19 | 18.80 | 18.92 | 1,053,652 | -0.45(-2.34%) |
Mar 05, 2012 | 19.55 | 19.55 | 19.25 | 19.37 | 837,290 | -0.30(-1.51%) |
Mar 02, 2012 | 19.68 | 19.84 | 19.38 | 19.67 | 974,768 | -0.01(-0.05%) |
Mar 01, 2012 | 19.72 | 19.77 | 19.45 | 19.68 | 1,469,129 | -0.06(-0.28%) |
Feb 29, 2012 | 19.31 | 19.79 | 19.31 | 19.73 | 3,643,500 | +0.42(+2.16%) |
Feb 28, 2012 | 19.21 | 19.38 | 19.16 | 19.31 | 879,776 | +0.08(+0.43%) |
Feb 27, 2012 | 18.83 | 19.34 | 18.83 | 19.23 | 1,206,948 | +0.02(+0.10%) |
Feb 24, 2012 | 19.08 | 19.22 | 18.96 | 19.21 | 1,497,221 | +0.13(+0.68%) |
Feb 23, 2012 | 19.15 | 19.21 | 18.94 | 19.08 | 1,605,104 | -0.07(-0.39%) |
Feb 22, 2012 | 19.19 | 19.19 | 19.05 | 19.16 | 1,668,799 | -0.10(-0.53%) |
Feb 21, 2012 | 19.68 | 19.73 | 19.22 | 19.26 | 2,166,639 | -0.41(-2.07%) |
Feb 17, 2012 | 19.24 | 19.72 | 19.17 | 19.67 | 6,268,788 | +0.46(+2.41%) |
Feb 16, 2012 | 18.70 | 19.22 | 18.70 | 19.20 | 2,964,590 | +0.43(+2.32%) |
Feb 15, 2012 | 18.81 | 19.07 | 18.70 | 18.77 | 2,740,280 | +0.06(+0.35%) |
Feb 14, 2012 | 18.34 | 18.72 | 18.33 | 18.70 | 2,909,452 | +0.29(+1.56%) |
Feb 13, 2012 | 18.50 | 18.58 | 18.35 | 18.42 | 1,594,558 | +0.11(+0.61%) |
Feb 10, 2012 | 18.30 | 18.36 | 18.12 | 18.31 | 2,643,966 | -0.26(-1.40%) |
Feb 09, 2012 | 18.51 | 18.61 | 18.42 | 18.57 | 2,574,791 | -0.02(-0.10%) |
Feb 08, 2012 | 18.45 | 18.70 | 18.31 | 18.58 | 3,309,632 | +0.19(+1.06%) |
Feb 07, 2012 | 18.42 | 18.56 | 18.33 | 18.39 | 3,051,097 | +0.00(+0.00%) |
Feb 06, 2012 | 18.41 | 18.79 | 18.35 | 18.39 | 1,510,898 | -0.12(-0.65%) |
Feb 03, 2012 | 18.62 | 18.73 | 18.44 | 18.51 | 5,821,378 | +0.18(+1.01%) |
Feb 02, 2012 | 18.86 | 18.91 | 18.12 | 18.32 | 4,883,162 | -0.55(-2.89%) |