Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.07 | 20.07 | 19.82 | 19.99 | 3,437,944 | -0.09(-0.43%) |
Apr 27, 2012 | 19.91 | 20.18 | 19.78 | 20.07 | 2,461,864 | +0.24(+1.20%) |
Apr 26, 2012 | 19.69 | 19.88 | 19.64 | 19.84 | 2,057,588 | +0.11(+0.57%) |
Apr 25, 2012 | 19.76 | 19.84 | 19.60 | 19.72 | 1,566,357 | +0.19(+0.98%) |
Apr 24, 2012 | 19.03 | 19.53 | 19.03 | 19.53 | 2,074,394 | +0.47(+2.45%) |
Apr 23, 2012 | 18.93 | 19.14 | 18.68 | 19.07 | 2,433,085 | -0.09(-0.48%) |
Apr 20, 2012 | 18.95 | 19.23 | 18.86 | 19.16 | 1,837,539 | +0.39(+2.07%) |
Apr 19, 2012 | 18.70 | 18.79 | 18.56 | 18.77 | 3,043,023 | +0.14(+0.78%) |
Apr 18, 2012 | 18.66 | 18.73 | 18.47 | 18.62 | 2,305,148 | -0.07(-0.39%) |
Apr 17, 2012 | 18.62 | 18.84 | 18.57 | 18.70 | 7,263,559 | -0.33(-1.73%) |
Apr 16, 2012 | 18.74 | 19.19 | 18.74 | 19.03 | 1,901,832 | +0.41(+2.19%) |
Apr 13, 2012 | 18.58 | 18.69 | 18.53 | 18.62 | 2,069,508 | +0.02(+0.11%) |
Apr 12, 2012 | 18.49 | 18.72 | 18.44 | 18.60 | 1,454,176 | +0.16(+0.86%) |
Apr 11, 2012 | 18.36 | 18.48 | 18.23 | 18.44 | 1,668,959 | +0.34(+1.89%) |
Apr 10, 2012 | 18.68 | 18.76 | 18.08 | 18.10 | 2,028,251 | -0.55(-2.93%) |
Apr 09, 2012 | 18.69 | 18.84 | 18.57 | 18.64 | 1,636,380 | -0.31(-1.63%) |
Apr 05, 2012 | 18.66 | 19.00 | 18.63 | 18.95 | 1,795,324 | +0.23(+1.23%) |
Apr 04, 2012 | 18.54 | 18.79 | 18.42 | 18.72 | 2,156,476 | -0.04(-0.21%) |
Apr 03, 2012 | 19.07 | 19.12 | 18.72 | 18.76 | 1,982,351 | -0.36(-1.89%) |
Apr 02, 2012 | 18.90 | 19.23 | 18.80 | 19.12 | 1,699,378 | +0.16(+0.87%) |
Mar 30, 2012 | 18.87 | 19.05 | 18.74 | 18.96 | 1,730,138 | +0.20(+1.05%) |
Mar 29, 2012 | 18.49 | 18.79 | 18.49 | 18.76 | 901,778 | +0.05(+0.25%) |
Mar 28, 2012 | 18.70 | 18.78 | 18.54 | 18.72 | 1,512,392 | +0.01(+0.04%) |
Mar 27, 2012 | 18.79 | 18.84 | 18.67 | 18.71 | 1,275,620 | -0.04(-0.21%) |
Mar 26, 2012 | 18.49 | 18.81 | 18.44 | 18.75 | 1,269,859 | +0.39(+2.12%) |
Mar 23, 2012 | 18.10 | 18.39 | 18.02 | 18.36 | 799,510 | +0.32(+1.75%) |
Mar 22, 2012 | 18.06 | 18.09 | 17.81 | 18.04 | 629,136 | -0.17(-0.94%) |
Mar 21, 2012 | 18.36 | 18.39 | 18.21 | 18.22 | 432,097 | -0.07(-0.36%) |
Mar 20, 2012 | 18.28 | 18.47 | 18.28 | 18.28 | 693,359 | -0.09(-0.50%) |
Mar 19, 2012 | 18.13 | 18.46 | 18.08 | 18.37 | 875,018 | +0.20(+1.12%) |
Mar 16, 2012 | 18.01 | 18.18 | 17.91 | 18.17 | 1,690,860 | +0.22(+1.25%) |
Mar 15, 2012 | 17.88 | 17.95 | 17.79 | 17.95 | 816,067 | +0.11(+0.63%) |
Mar 14, 2012 | 17.85 | 18.05 | 17.81 | 17.83 | 791,672 | +0.01(+0.07%) |
Mar 13, 2012 | 17.58 | 17.91 | 17.55 | 17.82 | 1,284,394 | +0.37(+2.11%) |
Mar 12, 2012 | 17.26 | 17.62 | 17.20 | 17.45 | 1,148,632 | +0.23(+1.33%) |
Mar 09, 2012 | 17.16 | 17.45 | 17.12 | 17.22 | 1,061,154 | +0.07(+0.38%) |
Mar 08, 2012 | 17.46 | 17.50 | 17.12 | 17.16 | 1,462,470 | -0.24(-1.35%) |
Mar 07, 2012 | 17.31 | 17.43 | 17.16 | 17.39 | 1,248,336 | +0.18(+1.06%) |
Mar 06, 2012 | 17.27 | 17.46 | 17.18 | 17.21 | 836,610 | -0.21(-1.20%) |
Mar 05, 2012 | 17.21 | 17.42 | 17.11 | 17.42 | 1,266,521 | +0.18(+1.02%) |
Mar 02, 2012 | 17.45 | 17.45 | 17.13 | 17.24 | 1,095,396 | -0.15(-0.86%) |
Mar 01, 2012 | 17.26 | 17.42 | 17.24 | 17.39 | 1,033,202 | +0.16(+0.91%) |
Feb 29, 2012 | 17.38 | 17.54 | 17.14 | 17.24 | 1,500,718 | -0.09(-0.49%) |
Feb 28, 2012 | 17.54 | 17.58 | 17.24 | 17.32 | 827,276 | -0.25(-1.45%) |
Feb 27, 2012 | 17.50 | 17.60 | 17.30 | 17.58 | 963,999 | +0.16(+0.90%) |
Feb 24, 2012 | 17.55 | 17.59 | 17.25 | 17.42 | 1,149,522 | -0.15(-0.86%) |
Feb 23, 2012 | 17.11 | 17.57 | 17.08 | 17.57 | 1,096,848 | +0.50(+2.91%) |
Feb 22, 2012 | 17.91 | 18.06 | 17.06 | 17.07 | 1,315,564 | -0.14(-0.84%) |
Feb 21, 2012 | 17.52 | 17.56 | 17.10 | 17.22 | 956,301 | -0.27(-1.57%) |
Feb 17, 2012 | 17.60 | 17.60 | 17.39 | 17.49 | 716,331 | -0.07(-0.41%) |
Feb 16, 2012 | 17.24 | 17.61 | 17.24 | 17.56 | 1,209,336 | +0.31(+1.78%) |
Feb 15, 2012 | 17.57 | 17.60 | 17.14 | 17.26 | 1,655,906 | -0.27(-1.57%) |
Feb 14, 2012 | 17.41 | 17.55 | 17.25 | 17.53 | 1,530,469 | +0.10(+0.56%) |
Feb 13, 2012 | 17.11 | 17.45 | 17.11 | 17.43 | 889,809 | +0.50(+2.93%) |
Feb 10, 2012 | 17.15 | 17.26 | 16.94 | 16.94 | 1,840,310 | -0.37(-2.12%) |
Feb 09, 2012 | 17.78 | 17.88 | 17.30 | 17.30 | 2,370,613 | -0.44(-2.50%) |
Feb 08, 2012 | 17.83 | 17.94 | 17.61 | 17.75 | 1,212,945 | -0.08(-0.44%) |
Feb 07, 2012 | 17.57 | 17.87 | 17.53 | 17.82 | 1,101,011 | +0.20(+1.11%) |
Feb 06, 2012 | 17.67 | 17.71 | 17.53 | 17.63 | 995,737 | -0.15(-0.85%) |
Feb 03, 2012 | 17.68 | 17.80 | 17.49 | 17.78 | 2,200,611 | +0.31(+1.76%) |
Feb 02, 2012 | 17.26 | 17.54 | 17.24 | 17.47 | 1,473,302 | +0.22(+1.29%) |