Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.08 | 20.38 | 20.02 | 20.30 | 3,361,277 | +0.21(+1.06%) |
Apr 27, 2012 | 19.37 | 20.17 | 19.06 | 20.09 | 3,962,417 | +1.18(+6.26%) |
Apr 26, 2012 | 18.67 | 18.95 | 18.52 | 18.91 | 1,701,748 | +0.22(+1.19%) |
Apr 25, 2012 | 18.88 | 18.91 | 18.52 | 18.69 | 1,317,885 | -0.04(-0.20%) |
Apr 24, 2012 | 18.71 | 18.92 | 18.66 | 18.72 | 1,213,936 | +0.00(+0.00%) |
Apr 23, 2012 | 18.55 | 18.76 | 18.41 | 18.72 | 1,220,708 | -0.04(-0.20%) |
Apr 20, 2012 | 18.76 | 18.97 | 18.62 | 18.76 | 763,570 | +0.10(+0.55%) |
Apr 19, 2012 | 18.81 | 18.88 | 18.63 | 18.66 | 776,750 | -0.16(-0.83%) |
Apr 18, 2012 | 18.87 | 18.96 | 18.74 | 18.81 | 591,065 | -0.13(-0.68%) |
Apr 17, 2012 | 19.09 | 19.14 | 18.91 | 18.94 | 1,030,683 | +0.13(+0.69%) |
Apr 16, 2012 | 18.69 | 18.91 | 18.57 | 18.81 | 1,127,111 | +0.26(+1.39%) |
Apr 13, 2012 | 18.97 | 19.00 | 18.49 | 18.56 | 1,011,149 | -0.55(-2.85%) |
Apr 12, 2012 | 18.85 | 19.13 | 18.84 | 19.10 | 554,934 | +0.27(+1.42%) |
Apr 11, 2012 | 19.06 | 19.13 | 18.76 | 18.83 | 931,539 | -0.03(-0.15%) |
Apr 10, 2012 | 19.31 | 19.34 | 18.81 | 18.86 | 2,314,113 | -0.54(-2.76%) |
Apr 09, 2012 | 19.28 | 19.54 | 19.10 | 19.40 | 1,379,325 | -0.19(-0.99%) |
Apr 05, 2012 | 19.47 | 19.76 | 19.41 | 19.59 | 848,138 | +0.06(+0.33%) |
Apr 04, 2012 | 19.41 | 19.55 | 19.38 | 19.53 | 1,253,796 | -0.19(-0.98%) |
Apr 03, 2012 | 20.00 | 20.00 | 19.58 | 19.72 | 1,739,704 | -0.36(-1.79%) |
Apr 02, 2012 | 19.51 | 20.08 | 19.41 | 20.08 | 1,819,409 | +0.60(+3.08%) |
Mar 30, 2012 | 19.46 | 19.56 | 19.30 | 19.48 | 1,881,809 | +0.13(+0.67%) |
Mar 29, 2012 | 19.51 | 19.52 | 19.19 | 19.35 | 2,597,779 | -0.33(-1.69%) |
Mar 28, 2012 | 19.67 | 19.71 | 19.23 | 19.68 | 1,778,309 | -0.07(-0.37%) |
Mar 27, 2012 | 19.99 | 20.04 | 19.68 | 19.76 | 906,629 | -0.18(-0.93%) |
Mar 26, 2012 | 19.74 | 19.94 | 19.69 | 19.94 | 1,233,777 | +0.40(+2.03%) |
Mar 23, 2012 | 19.36 | 19.58 | 19.23 | 19.54 | 751,107 | +0.19(+1.00%) |
Mar 22, 2012 | 19.10 | 19.37 | 19.09 | 19.35 | 1,172,197 | +0.05(+0.24%) |
Mar 21, 2012 | 19.42 | 19.46 | 19.18 | 19.30 | 1,386,768 | -0.01(-0.05%) |
Mar 20, 2012 | 19.39 | 19.58 | 19.24 | 19.31 | 731,543 | -0.25(-1.28%) |
Mar 19, 2012 | 19.36 | 19.60 | 19.31 | 19.56 | 668,825 | +0.14(+0.71%) |
Mar 16, 2012 | 19.60 | 19.76 | 19.39 | 19.42 | 909,052 | -0.12(-0.61%) |
Mar 15, 2012 | 19.36 | 19.57 | 19.29 | 19.54 | 1,015,009 | +0.23(+1.20%) |
Mar 14, 2012 | 19.54 | 19.57 | 19.24 | 19.31 | 1,267,342 | -0.21(-1.09%) |
Mar 13, 2012 | 19.13 | 19.54 | 19.13 | 19.53 | 1,103,843 | +0.46(+2.42%) |
Mar 12, 2012 | 19.16 | 19.24 | 19.00 | 19.06 | 423,917 | -0.13(-0.67%) |
Mar 09, 2012 | 19.26 | 19.47 | 19.18 | 19.19 | 847,254 | +0.07(+0.39%) |
Mar 08, 2012 | 19.03 | 19.16 | 18.98 | 19.12 | 1,524,652 | +0.30(+1.57%) |
Mar 07, 2012 | 18.87 | 18.98 | 18.77 | 18.82 | 1,419,127 | -0.07(-0.39%) |
Mar 06, 2012 | 19.06 | 19.18 | 18.78 | 18.90 | 1,054,701 | -0.45(-2.34%) |
Mar 05, 2012 | 19.54 | 19.54 | 19.23 | 19.35 | 838,124 | -0.30(-1.51%) |
Mar 02, 2012 | 19.66 | 19.82 | 19.36 | 19.65 | 975,739 | -0.01(-0.05%) |
Mar 01, 2012 | 19.70 | 19.75 | 19.43 | 19.66 | 1,470,592 | -0.06(-0.28%) |
Feb 29, 2012 | 19.30 | 19.77 | 19.30 | 19.71 | 3,647,128 | +0.42(+2.16%) |
Feb 28, 2012 | 19.19 | 19.36 | 19.14 | 19.30 | 880,652 | +0.08(+0.43%) |
Feb 27, 2012 | 18.81 | 19.32 | 18.81 | 19.21 | 1,208,149 | +0.02(+0.10%) |
Feb 24, 2012 | 19.06 | 19.20 | 18.94 | 19.19 | 1,498,712 | +0.13(+0.68%) |
Feb 23, 2012 | 19.13 | 19.19 | 18.92 | 19.06 | 1,606,702 | -0.07(-0.39%) |
Feb 22, 2012 | 19.18 | 19.18 | 19.03 | 19.14 | 1,670,460 | -0.10(-0.53%) |
Feb 21, 2012 | 19.66 | 19.71 | 19.20 | 19.24 | 2,168,797 | -0.41(-2.07%) |
Feb 17, 2012 | 19.22 | 19.70 | 19.15 | 19.65 | 6,275,030 | +0.46(+2.41%) |
Feb 16, 2012 | 18.69 | 19.20 | 18.69 | 19.18 | 2,967,542 | +0.43(+2.32%) |
Feb 15, 2012 | 18.80 | 19.06 | 18.69 | 18.75 | 2,743,009 | +0.06(+0.35%) |
Feb 14, 2012 | 18.32 | 18.70 | 18.32 | 18.69 | 2,912,349 | +0.29(+1.56%) |
Feb 13, 2012 | 18.48 | 18.57 | 18.33 | 18.40 | 1,596,146 | +0.11(+0.61%) |
Feb 10, 2012 | 18.28 | 18.34 | 18.10 | 18.29 | 2,646,599 | -0.26(-1.39%) |
Feb 09, 2012 | 18.49 | 18.59 | 18.40 | 18.55 | 2,577,355 | -0.02(-0.10%) |
Feb 08, 2012 | 18.44 | 18.69 | 18.29 | 18.57 | 3,312,927 | +0.19(+1.06%) |
Feb 07, 2012 | 18.40 | 18.54 | 18.32 | 18.37 | 3,054,135 | +0.00(+0.00%) |
Feb 06, 2012 | 18.39 | 18.77 | 18.33 | 18.37 | 1,512,402 | -0.12(-0.65%) |
Feb 03, 2012 | 18.60 | 18.71 | 18.43 | 18.49 | 5,827,175 | +0.18(+1.01%) |
Feb 02, 2012 | 18.84 | 18.89 | 18.10 | 18.31 | 4,888,025 | -0.55(-2.89%) |