Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.09 | 20.09 | 19.83 | 20.00 | 3,435,219 | -0.09(-0.43%) |
Apr 27, 2012 | 19.93 | 20.20 | 19.80 | 20.09 | 2,459,912 | +0.24(+1.20%) |
Apr 26, 2012 | 19.71 | 19.90 | 19.66 | 19.85 | 2,055,957 | +0.11(+0.57%) |
Apr 25, 2012 | 19.77 | 19.86 | 19.61 | 19.74 | 1,565,115 | +0.19(+0.98%) |
Apr 24, 2012 | 19.05 | 19.55 | 19.05 | 19.55 | 2,072,750 | +0.47(+2.45%) |
Apr 23, 2012 | 18.94 | 19.15 | 18.70 | 19.08 | 2,431,156 | -0.09(-0.48%) |
Apr 20, 2012 | 18.97 | 19.25 | 18.88 | 19.17 | 1,836,082 | +0.39(+2.07%) |
Apr 19, 2012 | 18.71 | 18.80 | 18.57 | 18.78 | 3,040,611 | +0.14(+0.78%) |
Apr 18, 2012 | 18.67 | 18.74 | 18.49 | 18.64 | 2,303,321 | -0.07(-0.39%) |
Apr 17, 2012 | 18.64 | 18.86 | 18.59 | 18.71 | 7,257,801 | -0.33(-1.73%) |
Apr 16, 2012 | 18.76 | 19.21 | 18.76 | 19.04 | 1,900,324 | +0.41(+2.19%) |
Apr 13, 2012 | 18.59 | 18.70 | 18.55 | 18.63 | 2,067,867 | +0.02(+0.11%) |
Apr 12, 2012 | 18.51 | 18.73 | 18.45 | 18.61 | 1,453,023 | +0.16(+0.86%) |
Apr 11, 2012 | 18.38 | 18.49 | 18.24 | 18.45 | 1,667,636 | +0.34(+1.89%) |
Apr 10, 2012 | 18.69 | 18.77 | 18.09 | 18.11 | 2,026,643 | -0.55(-2.93%) |
Apr 09, 2012 | 18.70 | 18.86 | 18.59 | 18.66 | 1,635,083 | -0.31(-1.63%) |
Apr 05, 2012 | 18.67 | 19.01 | 18.65 | 18.97 | 1,793,901 | +0.23(+1.23%) |
Apr 04, 2012 | 18.55 | 18.80 | 18.43 | 18.74 | 2,154,766 | -0.04(-0.21%) |
Apr 03, 2012 | 19.08 | 19.14 | 18.73 | 18.78 | 1,980,780 | -0.36(-1.89%) |
Apr 02, 2012 | 18.92 | 19.25 | 18.81 | 19.14 | 1,698,031 | +0.16(+0.87%) |
Mar 30, 2012 | 18.89 | 19.06 | 18.75 | 18.98 | 1,728,766 | +0.20(+1.05%) |
Mar 29, 2012 | 18.50 | 18.80 | 18.50 | 18.78 | 901,063 | +0.05(+0.25%) |
Mar 28, 2012 | 18.72 | 18.80 | 18.55 | 18.73 | 1,511,193 | +0.01(+0.04%) |
Mar 27, 2012 | 18.80 | 18.86 | 18.68 | 18.72 | 1,274,609 | -0.04(-0.21%) |
Mar 26, 2012 | 18.50 | 18.82 | 18.45 | 18.76 | 1,268,852 | +0.39(+2.12%) |
Mar 23, 2012 | 18.12 | 18.40 | 18.03 | 18.38 | 798,876 | +0.32(+1.75%) |
Mar 22, 2012 | 18.07 | 18.11 | 17.82 | 18.06 | 628,637 | -0.17(-0.94%) |
Mar 21, 2012 | 18.38 | 18.41 | 18.22 | 18.23 | 431,755 | -0.07(-0.36%) |
Mar 20, 2012 | 18.30 | 18.48 | 18.30 | 18.30 | 692,809 | -0.09(-0.50%) |
Mar 19, 2012 | 18.14 | 18.47 | 18.09 | 18.39 | 874,325 | +0.20(+1.12%) |
Mar 16, 2012 | 18.03 | 18.20 | 17.93 | 18.18 | 1,689,519 | +0.22(+1.25%) |
Mar 15, 2012 | 17.89 | 17.96 | 17.80 | 17.96 | 815,420 | +0.11(+0.63%) |
Mar 14, 2012 | 17.86 | 18.07 | 17.82 | 17.85 | 791,044 | +0.01(+0.07%) |
Mar 13, 2012 | 17.60 | 17.93 | 17.56 | 17.83 | 1,283,376 | +0.37(+2.11%) |
Mar 12, 2012 | 17.27 | 17.64 | 17.22 | 17.47 | 1,147,721 | +0.23(+1.33%) |
Mar 09, 2012 | 17.17 | 17.47 | 17.13 | 17.24 | 1,060,313 | +0.07(+0.38%) |
Mar 08, 2012 | 17.47 | 17.51 | 17.13 | 17.17 | 1,461,311 | -0.24(-1.35%) |
Mar 07, 2012 | 17.32 | 17.45 | 17.17 | 17.41 | 1,247,347 | +0.18(+1.06%) |
Mar 06, 2012 | 17.28 | 17.47 | 17.19 | 17.22 | 835,947 | -0.21(-1.20%) |
Mar 05, 2012 | 17.22 | 17.43 | 17.12 | 17.43 | 1,265,517 | +0.18(+1.02%) |
Mar 02, 2012 | 17.47 | 17.47 | 17.14 | 17.26 | 1,094,528 | -0.15(-0.86%) |
Mar 01, 2012 | 17.28 | 17.43 | 17.26 | 17.41 | 1,032,383 | +0.16(+0.91%) |
Feb 29, 2012 | 17.39 | 17.56 | 17.16 | 17.25 | 1,499,529 | -0.09(-0.49%) |
Feb 28, 2012 | 17.56 | 17.60 | 17.26 | 17.33 | 826,621 | -0.26(-1.45%) |
Feb 27, 2012 | 17.52 | 17.62 | 17.31 | 17.59 | 963,235 | +0.16(+0.90%) |
Feb 24, 2012 | 17.56 | 17.60 | 17.26 | 17.43 | 1,148,611 | -0.15(-0.86%) |
Feb 23, 2012 | 17.12 | 17.58 | 17.09 | 17.58 | 1,095,979 | +0.50(+2.91%) |
Feb 22, 2012 | 17.92 | 18.07 | 17.07 | 17.09 | 1,314,522 | -0.14(-0.84%) |
Feb 21, 2012 | 17.54 | 17.57 | 17.11 | 17.23 | 955,543 | -0.27(-1.57%) |
Feb 17, 2012 | 17.62 | 17.62 | 17.41 | 17.50 | 715,763 | -0.07(-0.41%) |
Feb 16, 2012 | 17.25 | 17.62 | 17.25 | 17.58 | 1,208,377 | +0.31(+1.78%) |
Feb 15, 2012 | 17.58 | 17.61 | 17.15 | 17.27 | 1,654,593 | -0.27(-1.57%) |
Feb 14, 2012 | 17.43 | 17.56 | 17.26 | 17.54 | 1,529,256 | +0.10(+0.56%) |
Feb 13, 2012 | 17.12 | 17.46 | 17.12 | 17.45 | 889,104 | +0.50(+2.93%) |
Feb 10, 2012 | 17.16 | 17.27 | 16.95 | 16.95 | 1,838,852 | -0.37(-2.12%) |
Feb 09, 2012 | 17.79 | 17.89 | 17.31 | 17.32 | 2,368,734 | -0.44(-2.50%) |
Feb 08, 2012 | 17.85 | 17.95 | 17.62 | 17.76 | 1,211,984 | -0.08(-0.44%) |
Feb 07, 2012 | 17.58 | 17.88 | 17.54 | 17.84 | 1,100,139 | +0.20(+1.11%) |
Feb 06, 2012 | 17.68 | 17.73 | 17.54 | 17.64 | 994,948 | -0.15(-0.85%) |
Feb 03, 2012 | 17.69 | 17.81 | 17.50 | 17.79 | 2,198,867 | +0.31(+1.76%) |
Feb 02, 2012 | 17.27 | 17.56 | 17.25 | 17.49 | 1,472,135 | +0.22(+1.29%) |