Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.03 | 18.16 | 17.96 | 18.14 | 14,311,617 | +0.03(+0.15%) |
Apr 27, 2012 | 18.25 | 18.25 | 18.01 | 18.12 | 16,504,375 | -0.03(-0.15%) |
Apr 26, 2012 | 17.79 | 18.25 | 17.71 | 18.14 | 21,684,724 | +0.31(+1.76%) |
Apr 25, 2012 | 17.85 | 18.04 | 17.75 | 17.83 | 16,131,169 | +0.04(+0.21%) |
Apr 24, 2012 | 17.65 | 17.94 | 17.63 | 17.79 | 14,697,684 | +0.23(+1.32%) |
Apr 23, 2012 | 17.47 | 17.60 | 17.26 | 17.56 | 21,254,234 | -0.03(-0.16%) |
Apr 20, 2012 | 17.57 | 17.86 | 17.55 | 17.59 | 18,047,564 | +0.11(+0.64%) |
Apr 19, 2012 | 17.75 | 17.81 | 17.45 | 17.48 | 23,409,488 | -0.35(-1.97%) |
Apr 18, 2012 | 17.84 | 17.96 | 17.72 | 17.83 | 7,944,857 | -0.11(-0.62%) |
Apr 17, 2012 | 17.86 | 18.06 | 17.78 | 17.94 | 11,380,770 | +0.25(+1.41%) |
Apr 16, 2012 | 17.79 | 17.79 | 17.54 | 17.69 | 16,281,619 | -0.03(-0.16%) |
Apr 13, 2012 | 17.81 | 17.93 | 17.70 | 17.72 | 11,925,176 | -0.19(-1.03%) |
Apr 12, 2012 | 17.56 | 17.91 | 17.50 | 17.90 | 17,157,188 | +0.46(+2.65%) |
Apr 11, 2012 | 17.49 | 17.63 | 17.38 | 17.44 | 10,494,825 | +0.18(+1.02%) |
Apr 10, 2012 | 17.54 | 17.67 | 17.26 | 17.26 | 17,921,108 | -0.34(-1.94%) |
Apr 09, 2012 | 17.68 | 17.79 | 17.46 | 17.61 | 19,990,762 | -0.43(-2.36%) |
Apr 05, 2012 | 17.87 | 18.08 | 17.73 | 18.03 | 21,163,446 | +0.06(+0.36%) |
Apr 04, 2012 | 18.33 | 18.35 | 17.92 | 17.97 | 16,875,094 | -0.48(-2.61%) |
Apr 03, 2012 | 18.28 | 18.67 | 18.26 | 18.45 | 20,840,606 | +0.02(+0.10%) |
Apr 02, 2012 | 18.16 | 18.51 | 18.06 | 18.43 | 13,369,902 | +0.19(+1.07%) |
Mar 30, 2012 | 18.13 | 18.34 | 17.91 | 18.24 | 34,507,948 | +0.25(+1.39%) |
Mar 29, 2012 | 18.08 | 18.13 | 17.87 | 17.99 | 27,688,652 | -0.28(-1.52%) |
Mar 28, 2012 | 18.57 | 18.66 | 18.24 | 18.26 | 18,864,444 | -0.47(-2.52%) |
Mar 27, 2012 | 18.77 | 18.87 | 18.70 | 18.74 | 13,193,837 | +0.06(+0.30%) |
Mar 26, 2012 | 18.50 | 18.70 | 18.39 | 18.68 | 21,567,670 | +0.37(+2.02%) |
Mar 23, 2012 | 18.29 | 18.36 | 18.02 | 18.31 | 13,691,769 | +0.06(+0.36%) |
Mar 22, 2012 | 18.30 | 18.40 | 18.19 | 18.25 | 13,549,101 | -0.23(-1.25%) |
Mar 21, 2012 | 18.37 | 18.53 | 18.32 | 18.48 | 10,764,489 | +0.08(+0.45%) |
Mar 20, 2012 | 18.43 | 18.49 | 18.30 | 18.39 | 12,872,619 | -0.22(-1.19%) |
Mar 19, 2012 | 18.44 | 18.81 | 18.39 | 18.62 | 11,665,348 | +0.10(+0.55%) |
Mar 16, 2012 | 18.56 | 18.70 | 18.51 | 18.51 | 29,644,604 | -0.17(-0.89%) |
Mar 15, 2012 | 18.75 | 18.86 | 18.53 | 18.68 | 25,834,190 | +0.16(+0.85%) |
Mar 14, 2012 | 18.42 | 18.53 | 18.26 | 18.52 | 19,470,672 | +0.06(+0.30%) |
Mar 13, 2012 | 18.10 | 18.49 | 18.03 | 18.47 | 15,964,616 | +0.46(+2.57%) |
Mar 12, 2012 | 18.25 | 18.36 | 18.00 | 18.00 | 10,140,750 | -0.34(-1.87%) |
Mar 09, 2012 | 18.17 | 18.52 | 18.11 | 18.35 | 15,113,041 | +0.20(+1.12%) |
Mar 08, 2012 | 18.08 | 18.25 | 17.99 | 18.14 | 11,708,257 | +0.17(+0.93%) |
Mar 07, 2012 | 17.71 | 18.03 | 17.64 | 17.98 | 10,814,963 | +0.30(+1.67%) |
Mar 06, 2012 | 17.87 | 17.87 | 17.51 | 17.68 | 22,863,460 | -0.35(-1.95%) |
Mar 05, 2012 | 18.25 | 18.26 | 17.94 | 18.03 | 15,899,335 | -0.30(-1.62%) |
Mar 02, 2012 | 18.25 | 18.53 | 18.14 | 18.33 | 15,696,574 | -0.15(-0.80%) |
Mar 01, 2012 | 18.40 | 18.53 | 18.30 | 18.48 | 18,706,428 | +0.09(+0.50%) |
Feb 29, 2012 | 18.39 | 18.84 | 18.34 | 18.38 | 43,828,900 | +0.06(+0.30%) |
Feb 28, 2012 | 18.03 | 18.47 | 17.90 | 18.33 | 26,405,616 | +0.30(+1.64%) |
Feb 27, 2012 | 18.15 | 18.22 | 17.83 | 18.03 | 14,758,102 | -0.06(-0.36%) |
Feb 24, 2012 | 18.18 | 18.36 | 18.01 | 18.10 | 16,930,324 | -0.08(-0.46%) |
Feb 23, 2012 | 17.88 | 18.20 | 17.79 | 18.18 | 18,136,514 | +0.32(+1.81%) |
Feb 22, 2012 | 18.03 | 18.14 | 17.79 | 17.86 | 15,200,587 | -0.22(-1.23%) |
Feb 21, 2012 | 18.17 | 18.26 | 17.98 | 18.08 | 13,367,200 | -0.06(-0.31%) |
Feb 17, 2012 | 17.59 | 18.18 | 17.56 | 18.13 | 31,481,450 | +0.55(+3.10%) |
Feb 16, 2012 | 17.51 | 17.69 | 17.38 | 17.59 | 24,683,662 | +0.16(+0.90%) |
Feb 15, 2012 | 17.78 | 17.85 | 17.39 | 17.43 | 18,787,058 | -0.29(-1.62%) |
Feb 14, 2012 | 17.89 | 17.96 | 17.54 | 17.72 | 23,870,132 | -0.24(-1.34%) |
Feb 13, 2012 | 17.87 | 18.03 | 17.80 | 17.96 | 30,224,570 | +0.21(+1.20%) |
Feb 10, 2012 | 17.70 | 17.78 | 17.63 | 17.75 | 18,650,010 | -0.03(-0.16%) |
Feb 09, 2012 | 18.00 | 18.17 | 17.65 | 17.77 | 41,332,216 | -0.38(-2.09%) |
Feb 08, 2012 | 17.98 | 18.27 | 17.94 | 18.15 | 32,122,806 | +0.11(+0.62%) |
Feb 07, 2012 | 18.04 | 18.24 | 17.88 | 18.04 | 13,880,155 | -0.06(-0.31%) |
Feb 06, 2012 | 17.78 | 18.11 | 17.78 | 18.10 | 19,060,936 | +0.26(+1.45%) |
Feb 03, 2012 | 17.76 | 17.88 | 17.70 | 17.84 | 17,884,468 | +0.31(+1.80%) |
Feb 02, 2012 | 17.76 | 17.82 | 17.37 | 17.52 | 19,177,232 | -0.26(-1.46%) |