Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.19 | 19.86 | 19.17 | 19.76 | 9,246,117 | +0.46(+2.39%) |
Apr 27, 2012 | 19.13 | 19.31 | 18.96 | 19.30 | 6,019,120 | +0.17(+0.88%) |
Apr 26, 2012 | 18.99 | 19.26 | 18.95 | 19.13 | 6,448,277 | -0.01(-0.03%) |
Apr 25, 2012 | 19.04 | 19.18 | 18.72 | 19.14 | 8,460,464 | +0.35(+1.88%) |
Apr 24, 2012 | 18.74 | 18.98 | 18.66 | 18.79 | 6,185,145 | +0.07(+0.38%) |
Apr 23, 2012 | 18.34 | 18.78 | 18.16 | 18.71 | 7,958,817 | +0.05(+0.29%) |
Apr 20, 2012 | 19.12 | 19.20 | 18.62 | 18.66 | 9,054,291 | -0.23(-1.23%) |
Apr 19, 2012 | 18.85 | 19.14 | 18.72 | 18.89 | 6,143,221 | +0.03(+0.16%) |
Apr 18, 2012 | 18.78 | 19.03 | 18.59 | 18.86 | 6,392,595 | -0.08(-0.44%) |
Apr 17, 2012 | 18.80 | 19.25 | 18.71 | 18.95 | 10,003,415 | +0.53(+2.89%) |
Apr 16, 2012 | 18.41 | 18.59 | 18.22 | 18.41 | 9,781,813 | +0.16(+0.85%) |
Apr 13, 2012 | 18.54 | 18.54 | 18.21 | 18.26 | 8,461,621 | -0.33(-1.80%) |
Apr 12, 2012 | 18.04 | 18.66 | 17.89 | 18.59 | 9,465,440 | +0.68(+3.77%) |
Apr 11, 2012 | 17.92 | 18.12 | 17.82 | 17.92 | 8,077,812 | +0.26(+1.49%) |
Apr 10, 2012 | 18.22 | 18.30 | 17.52 | 17.66 | 9,831,329 | -0.54(-2.96%) |
Apr 09, 2012 | 18.00 | 18.45 | 17.94 | 18.19 | 6,091,658 | -0.13(-0.69%) |
Apr 05, 2012 | 18.73 | 18.84 | 18.16 | 18.32 | 14,414,002 | -0.45(-2.39%) |
Apr 04, 2012 | 19.39 | 19.66 | 18.56 | 18.77 | 16,131,256 | -0.99(-5.02%) |
Apr 03, 2012 | 19.89 | 19.94 | 19.64 | 19.76 | 7,001,111 | -0.22(-1.11%) |
Apr 02, 2012 | 19.49 | 20.09 | 19.43 | 19.98 | 7,348,066 | +0.42(+2.17%) |
Mar 30, 2012 | 19.59 | 19.62 | 19.21 | 19.56 | 5,400,847 | +0.10(+0.49%) |
Mar 29, 2012 | 19.27 | 19.47 | 18.98 | 19.46 | 7,395,314 | +0.02(+0.09%) |
Mar 28, 2012 | 19.61 | 19.69 | 19.37 | 19.44 | 7,918,130 | -0.29(-1.49%) |
Mar 27, 2012 | 20.02 | 20.04 | 19.69 | 19.74 | 4,712,955 | -0.25(-1.23%) |
Mar 26, 2012 | 19.89 | 20.03 | 19.81 | 19.98 | 5,234,320 | +0.35(+1.80%) |
Mar 23, 2012 | 19.44 | 19.69 | 19.37 | 19.63 | 6,014,915 | +0.28(+1.42%) |
Mar 22, 2012 | 19.55 | 19.71 | 19.25 | 19.35 | 8,425,845 | -0.61(-3.06%) |
Mar 21, 2012 | 20.06 | 20.06 | 19.73 | 19.96 | 5,981,751 | +0.05(+0.27%) |
Mar 20, 2012 | 20.02 | 20.06 | 19.78 | 19.91 | 6,685,164 | -0.38(-1.89%) |
Mar 19, 2012 | 19.99 | 20.40 | 19.87 | 20.29 | 7,050,603 | +0.35(+1.77%) |
Mar 16, 2012 | 19.96 | 20.15 | 19.89 | 19.94 | 7,607,373 | +0.08(+0.42%) |
Mar 15, 2012 | 19.74 | 20.08 | 19.60 | 19.86 | 7,410,037 | +0.14(+0.73%) |
Mar 14, 2012 | 20.17 | 20.34 | 19.58 | 19.71 | 13,067,648 | -0.85(-4.13%) |
Mar 13, 2012 | 20.10 | 20.57 | 20.04 | 20.56 | 6,586,684 | +0.53(+2.63%) |
Mar 12, 2012 | 20.44 | 20.58 | 19.99 | 20.04 | 7,382,926 | -0.62(-2.98%) |
Mar 09, 2012 | 20.79 | 20.88 | 20.55 | 20.65 | 6,365,316 | -0.01(-0.03%) |
Mar 08, 2012 | 20.48 | 20.83 | 20.29 | 20.66 | 8,212,127 | +0.44(+2.19%) |
Mar 07, 2012 | 20.01 | 20.40 | 19.89 | 20.22 | 8,731,665 | +0.28(+1.38%) |
Mar 06, 2012 | 20.37 | 20.42 | 19.69 | 19.94 | 13,085,310 | -1.02(-4.88%) |
Mar 05, 2012 | 21.35 | 21.35 | 20.85 | 20.96 | 9,795,451 | -0.47(-2.20%) |
Mar 02, 2012 | 21.66 | 21.72 | 21.29 | 21.44 | 5,881,912 | -0.32(-1.48%) |
Mar 01, 2012 | 21.50 | 21.81 | 21.36 | 21.76 | 10,871,984 | +0.26(+1.22%) |
Feb 29, 2012 | 22.02 | 22.14 | 21.42 | 21.50 | 9,590,274 | -0.31(-1.40%) |
Feb 28, 2012 | 21.57 | 21.93 | 21.57 | 21.80 | 7,250,854 | +0.21(+0.97%) |
Feb 27, 2012 | 21.89 | 21.99 | 21.56 | 21.59 | 10,548,250 | -0.51(-2.33%) |
Feb 24, 2012 | 21.97 | 22.35 | 21.86 | 22.11 | 12,662,593 | +0.28(+1.29%) |
Feb 23, 2012 | 21.37 | 21.91 | 21.21 | 21.82 | 11,877,643 | +0.53(+2.50%) |
Feb 22, 2012 | 20.84 | 21.34 | 20.81 | 21.29 | 7,391,306 | +0.43(+2.06%) |
Feb 21, 2012 | 20.78 | 21.01 | 17.94 | 20.86 | 9,090,811 | +0.35(+1.72%) |
Feb 17, 2012 | 20.77 | 20.80 | 20.31 | 20.51 | 10,512,185 | -0.02(-0.12%) |
Feb 16, 2012 | 20.35 | 20.64 | 20.22 | 20.53 | 8,028,765 | +0.07(+0.32%) |
Feb 15, 2012 | 20.33 | 20.67 | 20.30 | 20.47 | 6,567,271 | +0.26(+1.27%) |
Feb 14, 2012 | 20.21 | 20.39 | 19.98 | 20.21 | 9,276,751 | -0.03(-0.15%) |
Feb 13, 2012 | 20.48 | 20.54 | 20.17 | 20.24 | 7,545,017 | +0.02(+0.12%) |
Feb 10, 2012 | 20.37 | 20.50 | 20.08 | 20.22 | 9,244,254 | -0.52(-2.51%) |
Feb 09, 2012 | 20.81 | 20.89 | 20.60 | 20.74 | 5,807,317 | -0.08(-0.37%) |
Feb 08, 2012 | 20.85 | 20.99 | 20.65 | 20.81 | 5,934,911 | +0.02(+0.11%) |
Feb 07, 2012 | 20.90 | 20.93 | 20.42 | 20.79 | 8,184,717 | -0.21(-1.00%) |
Feb 06, 2012 | 20.76 | 21.02 | 20.70 | 21.00 | 6,413,135 | +0.01(+0.06%) |
Feb 03, 2012 | 20.63 | 21.01 | 20.53 | 20.99 | 9,599,328 | +0.46(+2.24%) |
Feb 02, 2012 | 20.66 | 20.93 | 20.45 | 20.53 | 10,835,421 | -0.09(-0.44%) |