Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.89 | 18.98 | 18.70 | 18.78 | 1,378,621 | -0.12(-0.64%) |
Apr 27, 2012 | 18.93 | 18.97 | 18.73 | 18.90 | 1,209,252 | +0.08(+0.42%) |
Apr 26, 2012 | 18.85 | 18.91 | 18.63 | 18.82 | 1,458,440 | -0.01(-0.04%) |
Apr 25, 2012 | 18.80 | 18.93 | 18.59 | 18.83 | 1,474,966 | +0.22(+1.18%) |
Apr 24, 2012 | 18.38 | 18.77 | 18.38 | 18.61 | 1,636,045 | +0.22(+1.19%) |
Apr 23, 2012 | 18.39 | 18.42 | 18.23 | 18.39 | 1,813,061 | -0.26(-1.37%) |
Apr 20, 2012 | 18.88 | 18.93 | 18.64 | 18.64 | 1,167,864 | -0.11(-0.60%) |
Apr 19, 2012 | 18.90 | 19.04 | 18.63 | 18.76 | 1,684,155 | -0.12(-0.64%) |
Apr 18, 2012 | 19.13 | 19.17 | 18.88 | 18.88 | 1,244,167 | -0.41(-2.13%) |
Apr 17, 2012 | 19.04 | 19.35 | 18.97 | 19.29 | 2,481,297 | +0.43(+2.25%) |
Apr 16, 2012 | 18.90 | 19.05 | 18.61 | 18.86 | 3,025,070 | +0.10(+0.53%) |
Apr 13, 2012 | 19.25 | 19.27 | 18.75 | 18.76 | 2,964,671 | -0.50(-2.58%) |
Apr 12, 2012 | 18.93 | 19.39 | 18.87 | 19.26 | 2,193,947 | +0.39(+2.07%) |
Apr 11, 2012 | 19.10 | 19.16 | 18.82 | 18.87 | 3,217,422 | +0.05(+0.26%) |
Apr 10, 2012 | 19.42 | 19.49 | 18.81 | 18.82 | 1,791,358 | -0.64(-3.28%) |
Apr 09, 2012 | 19.52 | 19.58 | 19.26 | 19.46 | 1,781,153 | -0.51(-2.56%) |
Apr 05, 2012 | 19.97 | 20.06 | 19.83 | 19.97 | 1,139,700 | -0.07(-0.35%) |
Apr 04, 2012 | 20.15 | 20.26 | 19.98 | 20.04 | 1,346,891 | -0.31(-1.53%) |
Apr 03, 2012 | 20.35 | 20.51 | 20.17 | 20.35 | 2,606,307 | -0.06(-0.31%) |
Apr 02, 2012 | 20.27 | 20.49 | 20.03 | 20.41 | 2,374,869 | +0.16(+0.77%) |
Mar 30, 2012 | 20.39 | 20.41 | 20.10 | 20.26 | 1,842,369 | -0.02(-0.11%) |
Mar 29, 2012 | 20.37 | 20.50 | 20.19 | 20.28 | 1,360,969 | -0.28(-1.38%) |
Mar 28, 2012 | 20.73 | 20.85 | 20.37 | 20.56 | 1,985,939 | -0.17(-0.82%) |
Mar 27, 2012 | 20.73 | 21.01 | 20.67 | 20.73 | 2,740,826 | +0.06(+0.31%) |
Mar 26, 2012 | 20.60 | 20.75 | 20.49 | 20.67 | 1,578,937 | +0.26(+1.28%) |
Mar 23, 2012 | 19.94 | 20.42 | 19.78 | 20.41 | 1,919,480 | +0.51(+2.57%) |
Mar 22, 2012 | 20.19 | 20.24 | 19.83 | 19.90 | 2,120,115 | -0.42(-2.06%) |
Mar 21, 2012 | 20.54 | 20.54 | 20.29 | 20.31 | 1,405,516 | -0.11(-0.52%) |
Mar 20, 2012 | 20.42 | 20.51 | 20.24 | 20.42 | 1,375,264 | -0.09(-0.45%) |
Mar 19, 2012 | 20.46 | 20.68 | 20.34 | 20.51 | 1,237,614 | +0.03(+0.14%) |
Mar 16, 2012 | 20.53 | 20.63 | 20.38 | 20.48 | 2,084,323 | -0.03(-0.14%) |
Mar 15, 2012 | 20.34 | 20.63 | 20.21 | 20.51 | 1,746,970 | +0.21(+1.01%) |
Mar 14, 2012 | 20.46 | 20.46 | 20.08 | 20.31 | 1,964,749 | -0.15(-0.73%) |
Mar 13, 2012 | 20.05 | 20.46 | 19.97 | 20.46 | 2,133,359 | +0.60(+3.03%) |
Mar 12, 2012 | 19.95 | 20.05 | 19.71 | 19.85 | 1,675,818 | -0.09(-0.43%) |
Mar 09, 2012 | 19.66 | 19.96 | 19.55 | 19.94 | 2,298,073 | +0.29(+1.48%) |
Mar 08, 2012 | 19.85 | 19.92 | 19.57 | 19.65 | 2,395,561 | -0.01(-0.04%) |
Mar 07, 2012 | 19.75 | 19.80 | 19.55 | 19.66 | 6,681,824 | +0.02(+0.11%) |
Mar 06, 2012 | 19.78 | 19.80 | 19.49 | 19.63 | 1,414,861 | -0.37(-1.84%) |
Mar 05, 2012 | 20.10 | 20.17 | 19.92 | 20.00 | 1,605,400 | -0.10(-0.49%) |
Mar 02, 2012 | 20.41 | 20.48 | 19.95 | 20.10 | 2,355,668 | -0.41(-2.00%) |
Mar 01, 2012 | 20.48 | 20.66 | 20.34 | 20.51 | 2,130,806 | +0.09(+0.45%) |
Feb 29, 2012 | 20.47 | 20.62 | 20.30 | 20.42 | 2,701,452 | +0.02(+0.10%) |
Feb 28, 2012 | 20.48 | 20.48 | 20.22 | 20.40 | 2,082,655 | +0.01(+0.03%) |
Feb 27, 2012 | 20.27 | 20.51 | 20.02 | 20.39 | 1,672,105 | +0.00(+0.00%) |
Feb 24, 2012 | 20.31 | 20.47 | 20.11 | 20.39 | 1,620,092 | +0.15(+0.74%) |
Feb 23, 2012 | 19.75 | 20.39 | 19.69 | 20.24 | 2,447,977 | +0.56(+2.84%) |
Feb 22, 2012 | 20.56 | 20.67 | 19.28 | 19.68 | 4,023,039 | -0.28(-1.42%) |
Feb 21, 2012 | 19.94 | 20.20 | 19.83 | 19.97 | 2,474,599 | +0.15(+0.75%) |
Feb 17, 2012 | 19.87 | 20.02 | 19.74 | 19.82 | 2,025,693 | +0.06(+0.32%) |
Feb 16, 2012 | 19.53 | 19.94 | 19.42 | 19.75 | 1,790,988 | +0.31(+1.60%) |
Feb 15, 2012 | 19.69 | 19.73 | 19.31 | 19.44 | 1,630,732 | -0.18(-0.90%) |
Feb 14, 2012 | 19.67 | 19.71 | 19.36 | 19.62 | 2,628,201 | -0.20(-1.00%) |
Feb 13, 2012 | 19.78 | 19.84 | 19.54 | 19.82 | 1,359,033 | +0.27(+1.38%) |
Feb 10, 2012 | 19.39 | 19.58 | 19.32 | 19.55 | 1,485,677 | -0.11(-0.58%) |
Feb 09, 2012 | 19.71 | 19.84 | 19.45 | 19.66 | 1,002,613 | +0.03(+0.14%) |
Feb 08, 2012 | 19.60 | 19.68 | 19.47 | 19.63 | 1,048,372 | +0.11(+0.58%) |
Feb 07, 2012 | 19.32 | 19.61 | 19.22 | 19.52 | 1,742,783 | +0.09(+0.47%) |
Feb 06, 2012 | 19.28 | 19.43 | 19.13 | 19.43 | 1,334,580 | +0.08(+0.40%) |
Feb 03, 2012 | 19.23 | 19.39 | 19.15 | 19.35 | 2,071,509 | +0.40(+2.09%) |
Feb 02, 2012 | 18.71 | 18.98 | 18.57 | 18.95 | 1,604,174 | +0.23(+1.21%) |