Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.04 | 19.14 | 18.64 | 18.81 | 2,386,978 | -0.32(-1.67%) |
Apr 27, 2012 | 19.20 | 19.35 | 18.81 | 19.13 | 2,516,927 | +0.06(+0.31%) |
Apr 26, 2012 | 18.58 | 19.15 | 18.58 | 19.07 | 2,367,687 | +0.40(+2.14%) |
Apr 25, 2012 | 18.70 | 19.17 | 18.24 | 18.67 | 3,538,969 | +0.28(+1.52%) |
Apr 24, 2012 | 18.23 | 18.44 | 18.11 | 18.39 | 2,866,315 | +0.16(+0.88%) |
Apr 23, 2012 | 18.11 | 18.24 | 17.87 | 18.23 | 2,503,598 | -0.14(-0.76%) |
Apr 20, 2012 | 18.56 | 18.67 | 18.27 | 18.37 | 3,024,931 | -0.09(-0.49%) |
Apr 19, 2012 | 18.36 | 18.80 | 18.29 | 18.46 | 2,351,283 | +0.12(+0.65%) |
Apr 18, 2012 | 18.68 | 18.69 | 18.26 | 18.34 | 2,539,229 | -0.50(-2.65%) |
Apr 17, 2012 | 18.60 | 19.03 | 18.52 | 18.84 | 2,454,863 | +0.48(+2.61%) |
Apr 16, 2012 | 18.38 | 18.55 | 18.11 | 18.36 | 2,200,354 | +0.15(+0.82%) |
Apr 13, 2012 | 18.69 | 18.77 | 18.16 | 18.21 | 2,864,569 | -0.65(-3.45%) |
Apr 12, 2012 | 18.28 | 18.90 | 18.25 | 18.86 | 3,136,710 | +0.59(+3.23%) |
Apr 11, 2012 | 17.98 | 18.30 | 17.85 | 18.27 | 3,877,221 | +0.55(+3.10%) |
Apr 10, 2012 | 18.10 | 18.27 | 17.61 | 17.72 | 4,408,643 | -0.48(-2.64%) |
Apr 09, 2012 | 18.29 | 18.30 | 18.00 | 18.20 | 2,904,267 | -0.40(-2.15%) |
Apr 05, 2012 | 18.96 | 19.00 | 18.58 | 18.60 | 3,354,464 | -0.43(-2.26%) |
Apr 04, 2012 | 19.28 | 19.28 | 18.85 | 19.03 | 3,406,429 | -0.47(-2.41%) |
Apr 03, 2012 | 20.07 | 20.07 | 19.32 | 19.50 | 4,625,447 | -0.67(-3.32%) |
Apr 02, 2012 | 19.96 | 20.46 | 19.77 | 20.17 | 4,531,340 | +0.21(+1.05%) |
Mar 30, 2012 | 19.88 | 20.14 | 19.78 | 19.96 | 3,695,779 | +0.17(+0.86%) |
Mar 29, 2012 | 19.76 | 19.79 | 19.30 | 19.79 | 3,006,387 | -0.20(-1.00%) |
Mar 28, 2012 | 20.36 | 20.43 | 19.66 | 19.99 | 3,847,970 | -0.43(-2.11%) |
Mar 27, 2012 | 20.55 | 20.68 | 20.24 | 20.42 | 2,320,545 | -0.15(-0.73%) |
Mar 26, 2012 | 20.78 | 20.81 | 20.26 | 20.57 | 2,499,714 | +0.09(+0.44%) |
Mar 23, 2012 | 20.34 | 20.65 | 20.20 | 20.48 | 3,216,472 | +0.08(+0.39%) |
Mar 22, 2012 | 20.52 | 20.52 | 20.12 | 20.40 | 2,906,576 | -0.35(-1.69%) |
Mar 21, 2012 | 20.69 | 20.89 | 20.60 | 20.75 | 3,000,211 | -0.02(-0.10%) |
Mar 20, 2012 | 20.55 | 20.88 | 20.34 | 20.77 | 2,621,458 | -0.09(-0.43%) |
Mar 19, 2012 | 20.87 | 21.00 | 20.70 | 20.86 | 2,763,160 | +0.03(+0.14%) |
Mar 16, 2012 | 20.66 | 21.16 | 20.54 | 20.83 | 6,231,054 | +0.15(+0.73%) |
Mar 15, 2012 | 20.46 | 20.73 | 20.29 | 20.68 | 3,528,403 | +0.22(+1.08%) |
Mar 14, 2012 | 20.65 | 20.85 | 20.09 | 20.46 | 4,878,998 | -0.12(-0.58%) |
Mar 13, 2012 | 19.30 | 20.64 | 19.25 | 20.58 | 6,017,529 | +1.40(+7.30%) |
Mar 12, 2012 | 19.16 | 19.35 | 19.04 | 19.18 | 3,455,932 | -0.01(-0.05%) |
Mar 09, 2012 | 18.56 | 19.47 | 18.48 | 19.19 | 8,543,221 | +0.70(+3.79%) |
Mar 08, 2012 | 17.83 | 18.64 | 17.78 | 18.49 | 4,708,998 | +0.79(+4.46%) |
Mar 07, 2012 | 18.05 | 18.25 | 17.69 | 17.70 | 5,059,660 | -0.23(-1.28%) |
Mar 06, 2012 | 18.38 | 18.38 | 17.81 | 17.93 | 4,104,582 | -0.71(-3.81%) |
Mar 05, 2012 | 18.60 | 18.82 | 18.40 | 18.64 | 1,847,645 | -0.03(-0.16%) |
Mar 02, 2012 | 18.72 | 19.07 | 18.64 | 18.67 | 2,402,940 | -0.04(-0.21%) |
Mar 01, 2012 | 18.43 | 19.05 | 18.41 | 18.71 | 2,893,154 | +0.38(+2.07%) |
Feb 29, 2012 | 18.14 | 18.46 | 18.07 | 18.33 | 3,316,366 | +0.18(+0.99%) |
Feb 28, 2012 | 18.52 | 18.52 | 18.12 | 18.15 | 3,066,130 | -0.35(-1.89%) |
Feb 27, 2012 | 18.27 | 18.65 | 18.12 | 18.50 | 2,900,768 | -0.01(-0.05%) |
Feb 24, 2012 | 18.67 | 18.68 | 18.35 | 18.51 | 1,699,019 | -0.06(-0.32%) |
Feb 23, 2012 | 18.40 | 18.64 | 18.21 | 18.57 | 2,292,301 | +0.12(+0.65%) |
Feb 22, 2012 | 18.75 | 18.75 | 18.32 | 18.45 | 2,090,173 | -0.33(-1.76%) |
Feb 21, 2012 | 19.11 | 19.31 | 18.68 | 18.78 | 2,057,409 | -0.29(-1.52%) |
Feb 17, 2012 | 19.29 | 19.43 | 19.01 | 19.07 | 3,244,564 | -0.01(-0.05%) |
Feb 16, 2012 | 18.63 | 19.18 | 18.49 | 19.08 | 3,109,051 | +0.42(+2.25%) |
Feb 15, 2012 | 18.38 | 18.94 | 18.26 | 18.66 | 4,669,186 | +0.36(+1.97%) |
Feb 14, 2012 | 18.04 | 18.34 | 17.83 | 18.30 | 3,539,030 | +0.19(+1.05%) |
Feb 13, 2012 | 17.99 | 18.20 | 17.79 | 18.11 | 3,502,069 | +0.24(+1.34%) |
Feb 10, 2012 | 18.10 | 18.16 | 17.76 | 17.87 | 3,331,277 | -0.46(-2.51%) |
Feb 09, 2012 | 18.17 | 18.38 | 17.99 | 18.33 | 3,073,631 | +0.23(+1.27%) |
Feb 08, 2012 | 18.57 | 18.57 | 17.82 | 18.10 | 9,071,086 | -1.16(-6.02%) |
Feb 07, 2012 | 19.54 | 19.57 | 19.15 | 19.26 | 3,732,626 | -0.34(-1.73%) |
Feb 06, 2012 | 19.45 | 19.66 | 19.31 | 19.60 | 2,456,696 | -0.01(-0.05%) |
Feb 03, 2012 | 19.21 | 19.61 | 19.19 | 19.61 | 4,179,628 | +0.68(+3.59%) |
Feb 02, 2012 | 19.03 | 19.09 | 18.82 | 18.93 | 2,310,225 | -0.07(-0.37%) |