Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.76 | 16.95 | 16.64 | 16.90 | 7,338,636 | +0.13(+0.80%) |
Apr 27, 2012 | 16.83 | 17.05 | 16.54 | 16.77 | 9,532,692 | -0.04(-0.23%) |
Apr 26, 2012 | 16.45 | 16.87 | 16.36 | 16.80 | 13,548,131 | +0.36(+2.21%) |
Apr 25, 2012 | 17.12 | 17.24 | 15.70 | 16.44 | 47,483,368 | -0.62(-3.61%) |
Apr 24, 2012 | 15.92 | 17.74 | 15.40 | 17.06 | 45,394,224 | +1.15(+7.24%) |
Apr 23, 2012 | 16.05 | 16.18 | 15.83 | 15.91 | 12,835,713 | -0.34(-2.09%) |
Apr 20, 2012 | 16.34 | 16.51 | 16.14 | 16.24 | 14,001,851 | -0.26(-1.58%) |
Apr 19, 2012 | 16.64 | 16.82 | 16.36 | 16.50 | 11,144,666 | -0.18(-1.09%) |
Apr 18, 2012 | 16.91 | 16.91 | 16.59 | 16.69 | 6,578,588 | -0.36(-2.13%) |
Apr 17, 2012 | 16.49 | 17.11 | 16.49 | 17.05 | 8,865,538 | +0.62(+3.74%) |
Apr 16, 2012 | 16.80 | 16.92 | 16.36 | 16.43 | 11,710,057 | -0.28(-1.70%) |
Apr 13, 2012 | 17.25 | 17.29 | 16.68 | 16.72 | 10,102,460 | -0.65(-3.72%) |
Apr 12, 2012 | 17.14 | 17.54 | 17.12 | 17.36 | 10,207,270 | +0.21(+1.24%) |
Apr 11, 2012 | 16.65 | 17.23 | 16.43 | 17.15 | 15,136,896 | +0.69(+4.17%) |
Apr 10, 2012 | 16.67 | 16.91 | 16.45 | 16.47 | 11,252,160 | -0.02(-0.14%) |
Apr 09, 2012 | 16.58 | 16.66 | 16.42 | 16.49 | 5,793,331 | -0.27(-1.60%) |
Apr 05, 2012 | 16.91 | 16.97 | 16.62 | 16.76 | 8,113,394 | -0.28(-1.62%) |
Apr 04, 2012 | 17.09 | 17.19 | 16.91 | 17.03 | 10,115,872 | -0.25(-1.46%) |
Apr 03, 2012 | 17.81 | 17.85 | 17.18 | 17.29 | 14,447,367 | -0.64(-3.56%) |
Apr 02, 2012 | 17.95 | 18.05 | 17.85 | 17.92 | 10,768,130 | -0.12(-0.66%) |
Mar 30, 2012 | 18.14 | 18.18 | 17.86 | 18.04 | 10,271,221 | +0.01(+0.04%) |
Mar 29, 2012 | 17.51 | 18.10 | 17.44 | 18.03 | 13,509,599 | +0.36(+2.05%) |
Mar 28, 2012 | 17.66 | 17.92 | 17.34 | 17.67 | 16,398,088 | +0.14(+0.81%) |
Mar 27, 2012 | 17.05 | 17.86 | 17.05 | 17.53 | 15,810,092 | +0.64(+3.78%) |
Mar 26, 2012 | 16.77 | 17.00 | 16.70 | 16.89 | 7,446,180 | +0.24(+1.47%) |
Mar 23, 2012 | 16.46 | 16.79 | 16.46 | 16.65 | 7,775,427 | +0.13(+0.76%) |
Mar 22, 2012 | 16.57 | 16.68 | 16.45 | 16.52 | 7,589,650 | -0.18(-1.09%) |
Mar 21, 2012 | 16.46 | 16.84 | 16.46 | 16.70 | 7,718,389 | +0.02(+0.14%) |
Mar 20, 2012 | 16.50 | 16.80 | 16.48 | 16.68 | 9,870,626 | -0.40(-2.35%) |
Mar 19, 2012 | 16.91 | 17.16 | 16.84 | 17.08 | 7,137,889 | +0.18(+1.07%) |
Mar 16, 2012 | 16.87 | 16.95 | 16.73 | 16.90 | 6,538,391 | +0.08(+0.47%) |
Mar 15, 2012 | 16.31 | 16.86 | 16.28 | 16.82 | 11,344,101 | +0.58(+3.54%) |
Mar 14, 2012 | 16.63 | 16.64 | 16.08 | 16.24 | 17,797,564 | -0.56(-3.33%) |
Mar 13, 2012 | 16.81 | 16.98 | 16.69 | 16.80 | 17,399,110 | +0.13(+0.76%) |
Mar 12, 2012 | 16.87 | 16.94 | 16.54 | 16.68 | 7,737,336 | -0.21(-1.26%) |
Mar 09, 2012 | 16.88 | 17.16 | 16.66 | 16.89 | 9,399,414 | -0.01(-0.05%) |
Mar 08, 2012 | 17.09 | 17.10 | 16.69 | 16.90 | 7,534,279 | +0.02(+0.09%) |
Mar 07, 2012 | 16.76 | 17.05 | 16.73 | 16.88 | 7,856,714 | +0.25(+1.52%) |
Mar 06, 2012 | 16.63 | 16.88 | 16.50 | 16.63 | 11,871,815 | -0.19(-1.13%) |
Mar 05, 2012 | 17.37 | 17.47 | 16.77 | 16.82 | 14,126,169 | -0.52(-3.00%) |
Mar 02, 2012 | 17.51 | 17.79 | 17.31 | 17.34 | 10,863,278 | -0.24(-1.35%) |
Mar 01, 2012 | 17.70 | 18.05 | 17.49 | 17.58 | 19,136,018 | -0.37(-2.07%) |
Feb 29, 2012 | 18.78 | 18.78 | 17.93 | 17.95 | 17,643,146 | -0.77(-4.13%) |
Feb 28, 2012 | 18.66 | 18.82 | 18.41 | 18.72 | 11,818,707 | +0.15(+0.81%) |
Feb 27, 2012 | 18.54 | 18.78 | 18.22 | 18.57 | 11,575,395 | -0.13(-0.72%) |
Feb 24, 2012 | 18.59 | 19.00 | 18.51 | 18.70 | 7,983,594 | +0.17(+0.89%) |
Feb 23, 2012 | 18.09 | 18.76 | 17.87 | 18.54 | 13,556,428 | -0.21(-1.14%) |
Feb 22, 2012 | 18.79 | 19.17 | 18.66 | 18.75 | 8,872,535 | +0.01(+0.04%) |
Feb 21, 2012 | 18.56 | 19.11 | 18.55 | 18.74 | 8,152,627 | -0.34(-1.78%) |
Feb 17, 2012 | 19.05 | 19.30 | 18.82 | 19.08 | 10,041,219 | +0.14(+0.75%) |
Feb 16, 2012 | 19.00 | 19.03 | 18.55 | 18.94 | 11,329,622 | -0.11(-0.58%) |
Feb 15, 2012 | 18.01 | 19.75 | 17.98 | 19.05 | 34,196,528 | +1.25(+7.05%) |
Feb 14, 2012 | 17.66 | 17.98 | 17.54 | 17.80 | 10,430,873 | +0.08(+0.44%) |
Feb 13, 2012 | 18.01 | 18.06 | 17.48 | 17.72 | 13,483,205 | -0.20(-1.10%) |
Feb 10, 2012 | 18.19 | 18.19 | 17.77 | 17.92 | 10,305,433 | -0.36(-1.98%) |
Feb 09, 2012 | 18.05 | 18.48 | 18.02 | 18.28 | 10,514,833 | +0.07(+0.39%) |
Feb 08, 2012 | 18.18 | 18.48 | 17.94 | 18.21 | 10,440,301 | +0.06(+0.30%) |
Feb 07, 2012 | 17.84 | 18.48 | 17.67 | 18.15 | 15,294,305 | +0.24(+1.32%) |
Feb 06, 2012 | 17.65 | 17.98 | 17.37 | 17.92 | 10,757,915 | +0.13(+0.75%) |
Feb 03, 2012 | 17.30 | 18.16 | 17.24 | 17.78 | 14,982,193 | +0.74(+4.35%) |
Feb 02, 2012 | 17.10 | 17.22 | 16.85 | 17.04 | 9,446,681 | -0.06(-0.32%) |