Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.93 | 20.01 | 19.84 | 19.91 | 41,086,300 | +0.01(+0.05%) |
Apr 27, 2012 | 19.71 | 20.01 | 19.70 | 19.90 | 47,505,716 | +0.11(+0.57%) |
Apr 26, 2012 | 19.49 | 19.84 | 19.46 | 19.79 | 66,509,876 | +0.25(+1.29%) |
Apr 25, 2012 | 19.23 | 19.57 | 19.18 | 19.54 | 58,262,396 | +0.39(+2.01%) |
Apr 24, 2012 | 19.18 | 19.35 | 19.10 | 19.15 | 49,912,220 | -0.10(-0.51%) |
Apr 23, 2012 | 19.16 | 19.33 | 19.10 | 19.25 | 53,891,332 | -0.11(-0.54%) |
Apr 20, 2012 | 19.44 | 19.61 | 19.33 | 19.35 | 54,283,920 | -0.06(-0.32%) |
Apr 19, 2012 | 19.54 | 19.70 | 19.24 | 19.42 | 61,373,060 | -0.18(-0.93%) |
Apr 18, 2012 | 19.34 | 19.71 | 19.26 | 19.60 | 103,032,200 | -0.36(-1.83%) |
Apr 17, 2012 | 19.95 | 20.18 | 19.92 | 19.96 | 87,245,352 | +0.05(+0.23%) |
Apr 16, 2012 | 19.82 | 20.02 | 19.73 | 19.92 | 53,417,080 | +0.22(+1.12%) |
Apr 13, 2012 | 19.88 | 19.91 | 19.69 | 19.70 | 49,176,268 | -0.27(-1.37%) |
Apr 12, 2012 | 19.61 | 20.00 | 19.59 | 19.97 | 52,841,144 | +0.44(+2.26%) |
Apr 11, 2012 | 19.41 | 19.63 | 19.37 | 19.53 | 38,030,864 | +0.28(+1.46%) |
Apr 10, 2012 | 19.42 | 19.54 | 19.22 | 19.25 | 51,712,084 | -0.22(-1.12%) |
Apr 09, 2012 | 19.44 | 19.56 | 19.35 | 19.47 | 32,750,900 | -0.22(-1.10%) |
Apr 05, 2012 | 19.54 | 19.70 | 19.49 | 19.68 | 31,417,254 | +0.10(+0.50%) |
Apr 04, 2012 | 19.54 | 19.66 | 19.35 | 19.59 | 43,970,192 | -0.13(-0.64%) |
Apr 03, 2012 | 19.85 | 19.89 | 19.60 | 19.71 | 48,668,240 | -0.19(-0.95%) |
Apr 02, 2012 | 19.66 | 19.95 | 19.63 | 19.90 | 41,147,496 | +0.19(+0.94%) |
Mar 30, 2012 | 19.91 | 19.95 | 19.65 | 19.71 | 61,356,716 | -0.03(-0.16%) |
Mar 29, 2012 | 19.46 | 19.76 | 19.40 | 19.75 | 56,496,012 | +0.25(+1.30%) |
Mar 28, 2012 | 19.73 | 19.81 | 19.49 | 19.49 | 50,129,032 | -0.27(-1.38%) |
Mar 27, 2012 | 19.80 | 19.83 | 19.68 | 19.77 | 34,746,816 | +0.00(+0.00%) |
Mar 26, 2012 | 19.64 | 19.82 | 19.61 | 19.77 | 46,775,324 | +0.22(+1.13%) |
Mar 23, 2012 | 19.59 | 19.63 | 19.41 | 19.55 | 35,511,676 | -0.01(-0.07%) |
Mar 22, 2012 | 19.44 | 19.60 | 19.36 | 19.56 | 33,363,332 | +0.08(+0.43%) |
Mar 21, 2012 | 19.49 | 19.56 | 19.42 | 19.48 | 31,677,544 | +0.02(+0.09%) |
Mar 20, 2012 | 19.39 | 19.56 | 19.33 | 19.46 | 32,345,622 | +0.01(+0.04%) |
Mar 19, 2012 | 19.40 | 19.56 | 19.31 | 19.45 | 38,414,684 | +0.01(+0.04%) |
Mar 16, 2012 | 19.51 | 19.61 | 19.42 | 19.44 | 77,967,664 | -0.01(-0.07%) |
Mar 15, 2012 | 19.28 | 19.53 | 19.23 | 19.46 | 48,760,760 | +0.20(+1.06%) |
Mar 14, 2012 | 19.25 | 19.56 | 19.17 | 19.26 | 66,647,488 | -0.02(-0.11%) |
Mar 13, 2012 | 19.02 | 19.28 | 19.02 | 19.28 | 48,182,524 | +0.35(+1.87%) |
Mar 12, 2012 | 18.93 | 18.99 | 18.87 | 18.92 | 34,235,816 | -0.06(-0.31%) |
Mar 09, 2012 | 18.89 | 19.05 | 18.84 | 18.98 | 41,936,528 | +0.16(+0.86%) |
Mar 08, 2012 | 18.93 | 18.96 | 18.76 | 18.82 | 53,138,336 | -0.05(-0.26%) |
Mar 07, 2012 | 18.64 | 18.93 | 18.60 | 18.87 | 46,662,864 | +0.21(+1.15%) |
Mar 06, 2012 | 18.41 | 18.67 | 18.37 | 18.66 | 53,024,972 | +0.05(+0.25%) |
Mar 05, 2012 | 18.87 | 18.87 | 18.48 | 18.61 | 46,108,232 | -0.26(-1.39%) |
Mar 02, 2012 | 18.86 | 18.95 | 18.77 | 18.87 | 42,260,840 | +0.04(+0.20%) |
Mar 01, 2012 | 18.97 | 19.03 | 18.73 | 18.83 | 56,206,256 | -0.01(-0.07%) |
Feb 29, 2012 | 19.11 | 19.14 | 18.82 | 18.85 | 59,689,184 | -0.25(-1.32%) |
Feb 28, 2012 | 18.88 | 19.14 | 18.81 | 19.10 | 46,798,068 | +0.25(+1.30%) |
Feb 27, 2012 | 18.60 | 19.07 | 18.55 | 18.86 | 65,632,036 | +0.13(+0.71%) |
Feb 24, 2012 | 18.74 | 18.79 | 18.55 | 18.72 | 56,061,428 | +0.03(+0.15%) |
Feb 23, 2012 | 18.62 | 18.83 | 18.48 | 18.69 | 48,200,612 | -0.05(-0.26%) |
Feb 22, 2012 | 18.98 | 19.18 | 18.59 | 18.74 | 74,118,272 | -0.30(-1.58%) |
Feb 21, 2012 | 19.17 | 19.19 | 18.94 | 19.05 | 49,782,508 | -0.15(-0.77%) |
Feb 17, 2012 | 18.83 | 19.28 | 18.81 | 19.19 | 105,893,048 | +0.38(+2.03%) |
Feb 16, 2012 | 18.51 | 18.90 | 18.48 | 18.81 | 60,531,412 | +0.17(+0.92%) |
Feb 15, 2012 | 18.85 | 18.85 | 18.58 | 18.64 | 51,074,136 | -0.14(-0.75%) |
Feb 14, 2012 | 18.63 | 18.78 | 18.58 | 18.78 | 36,235,380 | +0.06(+0.30%) |
Feb 13, 2012 | 18.81 | 18.82 | 18.60 | 18.72 | 35,255,176 | +0.00(+0.02%) |
Feb 10, 2012 | 18.75 | 18.79 | 18.55 | 18.72 | 47,951,240 | -0.12(-0.61%) |
Feb 09, 2012 | 18.87 | 18.93 | 18.78 | 18.83 | 50,988,764 | +0.01(+0.04%) |
Feb 08, 2012 | 18.69 | 18.93 | 18.66 | 18.83 | 52,848,936 | +0.15(+0.79%) |
Feb 07, 2012 | 18.67 | 18.75 | 18.53 | 18.68 | 47,204,728 | -0.06(-0.30%) |
Feb 06, 2012 | 18.62 | 18.74 | 18.48 | 18.74 | 52,440,028 | -0.01(-0.07%) |
Feb 03, 2012 | 18.70 | 18.90 | 18.64 | 18.75 | 60,172,696 | +0.32(+1.75%) |
Feb 02, 2012 | 18.50 | 18.60 | 18.41 | 18.43 | 49,981,372 | -0.04(-0.23%) |