Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.11 | 19.23 | 19.11 | 19.14 | 4,530,036 | -0.02(-0.10%) |
Apr 27, 2012 | 19.15 | 19.20 | 19.03 | 19.16 | 4,643,181 | +0.07(+0.39%) |
Apr 26, 2012 | 18.84 | 19.14 | 18.83 | 19.08 | 5,348,148 | +0.21(+1.10%) |
Apr 25, 2012 | 18.95 | 18.96 | 18.77 | 18.87 | 6,513,245 | +0.04(+0.24%) |
Apr 24, 2012 | 18.77 | 18.85 | 18.74 | 18.83 | 6,163,067 | +0.08(+0.42%) |
Apr 23, 2012 | 18.83 | 18.86 | 18.74 | 18.75 | 6,089,876 | -0.17(-0.89%) |
Apr 20, 2012 | 18.97 | 19.02 | 18.85 | 18.92 | 6,974,555 | +0.02(+0.13%) |
Apr 19, 2012 | 18.99 | 19.08 | 18.84 | 18.89 | 6,303,987 | -0.16(-0.86%) |
Apr 18, 2012 | 19.03 | 19.11 | 18.98 | 19.06 | 5,904,943 | -0.07(-0.36%) |
Apr 17, 2012 | 18.98 | 19.15 | 18.92 | 19.13 | 5,435,623 | +0.21(+1.13%) |
Apr 16, 2012 | 18.94 | 18.97 | 18.86 | 18.91 | 17,976,106 | +0.01(+0.05%) |
Apr 13, 2012 | 19.01 | 19.09 | 18.89 | 18.90 | 17,437,808 | -0.19(-0.99%) |
Apr 12, 2012 | 18.94 | 19.19 | 18.93 | 19.09 | 7,382,914 | +0.17(+0.92%) |
Apr 11, 2012 | 18.98 | 19.03 | 18.89 | 18.92 | 7,961,985 | +0.09(+0.50%) |
Apr 10, 2012 | 18.98 | 19.02 | 18.82 | 18.82 | 8,489,888 | -0.21(-1.09%) |
Apr 09, 2012 | 18.98 | 19.15 | 18.96 | 19.03 | 6,818,677 | -0.08(-0.44%) |
Apr 05, 2012 | 19.09 | 19.13 | 18.99 | 19.12 | 6,025,338 | -0.03(-0.16%) |
Apr 04, 2012 | 19.08 | 19.23 | 19.07 | 19.15 | 7,935,315 | -0.05(-0.28%) |
Apr 03, 2012 | 19.20 | 19.25 | 19.07 | 19.20 | 8,930,132 | -0.02(-0.10%) |
Apr 02, 2012 | 19.20 | 19.37 | 19.13 | 19.22 | 8,869,307 | +0.04(+0.21%) |
Mar 30, 2012 | 19.24 | 19.26 | 19.15 | 19.18 | 6,650,345 | +0.00(+0.03%) |
Mar 29, 2012 | 19.12 | 19.19 | 18.88 | 19.18 | 10,189,035 | -0.00(-0.03%) |
Mar 28, 2012 | 19.38 | 19.40 | 19.18 | 19.18 | 10,500,303 | -0.23(-1.20%) |
Mar 27, 2012 | 19.42 | 19.55 | 19.37 | 19.41 | 6,223,632 | -0.02(-0.10%) |
Mar 26, 2012 | 19.40 | 19.44 | 19.32 | 19.43 | 6,891,799 | +0.10(+0.51%) |
Mar 23, 2012 | 19.46 | 19.50 | 19.29 | 19.34 | 6,474,905 | -0.07(-0.36%) |
Mar 22, 2012 | 19.53 | 19.64 | 19.38 | 19.40 | 10,994,861 | -0.21(-1.06%) |
Mar 21, 2012 | 19.48 | 19.66 | 19.43 | 19.61 | 7,244,392 | +0.18(+0.94%) |
Mar 20, 2012 | 19.41 | 19.45 | 19.31 | 19.43 | 5,088,497 | -0.11(-0.56%) |
Mar 19, 2012 | 19.43 | 19.60 | 19.38 | 19.54 | 5,610,068 | +0.14(+0.74%) |
Mar 16, 2012 | 19.53 | 19.53 | 19.36 | 19.39 | 22,017,248 | -0.06(-0.33%) |
Mar 15, 2012 | 19.50 | 19.50 | 19.33 | 19.46 | 5,875,547 | +0.00(+0.03%) |
Mar 14, 2012 | 19.50 | 19.58 | 19.39 | 19.45 | 5,299,528 | -0.08(-0.41%) |
Mar 13, 2012 | 19.39 | 19.54 | 19.31 | 19.53 | 6,368,237 | +0.19(+0.97%) |
Mar 12, 2012 | 19.38 | 19.38 | 19.28 | 19.34 | 4,858,885 | -0.02(-0.10%) |
Mar 09, 2012 | 19.22 | 19.37 | 19.16 | 19.36 | 7,451,996 | +0.15(+0.77%) |
Mar 08, 2012 | 19.28 | 19.35 | 19.17 | 19.22 | 6,013,919 | +0.01(+0.08%) |
Mar 07, 2012 | 19.18 | 19.27 | 19.11 | 19.20 | 8,038,447 | +0.04(+0.21%) |
Mar 06, 2012 | 19.06 | 19.21 | 18.91 | 19.16 | 9,822,869 | -0.03(-0.15%) |
Mar 05, 2012 | 19.37 | 19.39 | 19.07 | 19.19 | 11,088,851 | -0.18(-0.92%) |
Mar 02, 2012 | 19.46 | 19.50 | 19.34 | 19.37 | 9,853,211 | -0.07(-0.37%) |
Mar 01, 2012 | 19.65 | 19.70 | 19.28 | 19.44 | 18,185,118 | -0.17(-0.87%) |
Feb 29, 2012 | 19.73 | 19.75 | 19.55 | 19.61 | 10,363,497 | -0.07(-0.37%) |
Feb 28, 2012 | 19.51 | 19.75 | 19.49 | 19.69 | 13,211,399 | +0.19(+1.00%) |
Feb 27, 2012 | 19.35 | 19.54 | 19.35 | 19.49 | 43,187,816 | +0.04(+0.20%) |
Feb 24, 2012 | 19.23 | 19.47 | 19.21 | 19.45 | 29,736,630 | +0.25(+1.29%) |
Feb 23, 2012 | 19.08 | 19.31 | 19.04 | 19.20 | 37,334,328 | +0.06(+0.31%) |
Feb 22, 2012 | 19.26 | 19.29 | 19.10 | 19.14 | 10,673,584 | -0.07(-0.36%) |
Feb 21, 2012 | 19.27 | 19.29 | 19.12 | 19.21 | 21,563,286 | +0.08(+0.43%) |
Feb 17, 2012 | 18.84 | 19.32 | 18.79 | 19.13 | 19,341,736 | +0.41(+2.21%) |
Feb 16, 2012 | 18.26 | 18.83 | 18.26 | 18.72 | 16,372,283 | +0.28(+1.53%) |
Feb 15, 2012 | 18.56 | 18.62 | 18.35 | 18.43 | 13,636,482 | +0.00(+0.03%) |
Feb 14, 2012 | 18.56 | 18.58 | 18.23 | 18.43 | 10,951,939 | -0.13(-0.68%) |
Feb 13, 2012 | 18.56 | 18.65 | 18.45 | 18.55 | 9,743,963 | +0.03(+0.16%) |
Feb 10, 2012 | 18.37 | 18.53 | 18.31 | 18.53 | 11,270,843 | +0.01(+0.05%) |
Feb 09, 2012 | 18.49 | 18.55 | 18.36 | 18.52 | 9,735,773 | +0.05(+0.29%) |
Feb 08, 2012 | 18.32 | 18.46 | 18.27 | 18.46 | 11,658,022 | +0.19(+1.07%) |
Feb 07, 2012 | 18.09 | 18.33 | 18.00 | 18.27 | 8,051,084 | +0.19(+1.02%) |
Feb 06, 2012 | 18.12 | 18.24 | 18.06 | 18.08 | 8,896,007 | -0.14(-0.78%) |
Feb 03, 2012 | 18.22 | 18.25 | 17.99 | 18.22 | 10,419,919 | +0.14(+0.78%) |
Feb 02, 2012 | 18.14 | 18.16 | 17.82 | 18.08 | 15,007,280 | -0.19(-1.07%) |