Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.88 | 20.26 | 19.87 | 20.01 | 55,164,380 | +0.12(+0.58%) |
May 30, 2012 | 19.88 | 20.05 | 19.86 | 19.89 | 32,831,918 | -0.07(-0.37%) |
May 29, 2012 | 19.88 | 19.99 | 19.82 | 19.96 | 33,020,076 | +0.11(+0.57%) |
May 25, 2012 | 19.71 | 19.91 | 19.70 | 19.85 | 33,493,882 | +0.07(+0.37%) |
May 24, 2012 | 19.67 | 19.81 | 19.59 | 19.78 | 37,184,444 | +0.15(+0.76%) |
May 23, 2012 | 19.27 | 19.66 | 19.24 | 19.63 | 51,590,924 | +0.26(+1.33%) |
May 22, 2012 | 19.15 | 19.44 | 19.12 | 19.37 | 39,722,916 | +0.21(+1.09%) |
May 21, 2012 | 18.96 | 19.18 | 18.89 | 19.16 | 36,681,208 | +0.19(+0.98%) |
May 18, 2012 | 18.81 | 19.04 | 18.77 | 18.98 | 54,714,680 | +0.23(+1.22%) |
May 17, 2012 | 18.64 | 19.00 | 18.62 | 18.75 | 96,375,072 | +0.76(+4.21%) |
May 16, 2012 | 18.09 | 18.13 | 17.98 | 17.99 | 35,655,840 | -0.05(-0.27%) |
May 15, 2012 | 17.92 | 18.13 | 17.92 | 18.04 | 34,745,672 | +0.09(+0.47%) |
May 14, 2012 | 17.96 | 18.10 | 17.91 | 17.95 | 20,400,450 | -0.11(-0.59%) |
May 11, 2012 | 17.96 | 18.13 | 17.87 | 18.06 | 24,587,090 | +0.07(+0.39%) |
May 10, 2012 | 18.04 | 18.12 | 17.96 | 17.99 | 25,427,166 | +0.05(+0.27%) |
May 09, 2012 | 17.78 | 18.01 | 17.71 | 17.94 | 36,673,640 | +0.03(+0.19%) |
May 08, 2012 | 17.91 | 18.01 | 17.78 | 17.91 | 33,804,336 | -0.04(-0.24%) |
May 07, 2012 | 17.76 | 18.00 | 17.76 | 17.95 | 28,548,438 | +0.15(+0.83%) |
May 04, 2012 | 17.85 | 17.95 | 17.79 | 17.80 | 22,928,986 | -0.09(-0.49%) |
May 03, 2012 | 17.95 | 17.95 | 17.84 | 17.89 | 22,674,312 | -0.01(-0.03%) |
May 02, 2012 | 17.88 | 17.99 | 17.84 | 17.90 | 24,227,308 | -0.02(-0.10%) |
May 01, 2012 | 17.87 | 17.98 | 17.74 | 17.91 | 32,694,870 | +0.05(+0.27%) |
Apr 30, 2012 | 17.84 | 17.89 | 17.75 | 17.87 | 24,672,254 | -0.04(-0.20%) |
Apr 27, 2012 | 17.95 | 18.03 | 17.88 | 17.90 | 28,097,494 | +0.02(+0.14%) |
Apr 26, 2012 | 17.47 | 18.02 | 17.46 | 17.88 | 82,742,104 | +0.48(+2.77%) |
Apr 25, 2012 | 17.56 | 17.72 | 17.34 | 17.40 | 92,363,032 | -0.12(-0.71%) |
Apr 24, 2012 | 17.97 | 18.00 | 17.48 | 17.52 | 99,228,504 | -0.54(-2.97%) |
Apr 23, 2012 | 17.94 | 18.27 | 17.93 | 18.06 | 125,220,088 | -0.88(-4.66%) |
Apr 20, 2012 | 18.71 | 18.95 | 18.70 | 18.94 | 29,667,888 | +0.21(+1.13%) |
Apr 19, 2012 | 18.79 | 18.82 | 18.64 | 18.73 | 21,007,504 | -0.09(-0.50%) |
Apr 18, 2012 | 18.67 | 18.88 | 18.67 | 18.82 | 26,237,550 | +0.06(+0.31%) |
Apr 17, 2012 | 18.53 | 18.79 | 18.53 | 18.76 | 35,201,340 | +0.39(+2.13%) |
Apr 16, 2012 | 18.18 | 18.44 | 18.16 | 18.37 | 22,568,584 | +0.25(+1.35%) |
Apr 13, 2012 | 18.20 | 18.26 | 18.12 | 18.13 | 22,078,650 | -0.11(-0.62%) |
Apr 12, 2012 | 18.14 | 18.26 | 18.06 | 18.24 | 24,254,284 | +0.10(+0.57%) |
Apr 11, 2012 | 18.28 | 18.28 | 18.09 | 18.14 | 25,546,374 | -0.04(-0.22%) |
Apr 10, 2012 | 18.21 | 18.32 | 18.06 | 18.18 | 31,499,522 | -0.06(-0.33%) |
Apr 09, 2012 | 18.26 | 18.30 | 18.22 | 18.24 | 22,526,006 | -0.16(-0.89%) |
Apr 05, 2012 | 18.26 | 18.41 | 18.22 | 18.40 | 21,526,752 | +0.12(+0.68%) |
Apr 04, 2012 | 18.36 | 18.38 | 18.20 | 18.28 | 35,780,964 | -0.12(-0.64%) |
Apr 03, 2012 | 18.54 | 18.62 | 18.27 | 18.39 | 36,863,940 | -0.22(-1.16%) |
Apr 02, 2012 | 18.52 | 18.65 | 18.49 | 18.61 | 21,319,826 | +0.05(+0.26%) |
Mar 30, 2012 | 18.52 | 18.63 | 18.48 | 18.56 | 22,891,280 | +0.12(+0.63%) |
Mar 29, 2012 | 18.43 | 18.48 | 18.38 | 18.45 | 21,993,002 | -0.11(-0.60%) |
Mar 28, 2012 | 18.55 | 18.65 | 18.49 | 18.56 | 23,491,078 | +0.03(+0.16%) |
Mar 27, 2012 | 18.61 | 18.65 | 18.50 | 18.53 | 24,197,744 | -0.03(-0.18%) |
Mar 26, 2012 | 18.47 | 18.60 | 18.43 | 18.56 | 20,491,784 | +0.14(+0.74%) |
Mar 23, 2012 | 18.38 | 18.45 | 18.32 | 18.42 | 22,941,340 | +0.03(+0.16%) |
Mar 22, 2012 | 18.27 | 18.43 | 18.27 | 18.39 | 18,829,974 | +0.03(+0.15%) |
Mar 21, 2012 | 18.33 | 18.42 | 18.31 | 18.37 | 24,079,158 | -0.01(-0.07%) |
Mar 20, 2012 | 18.30 | 18.46 | 18.28 | 18.38 | 26,086,608 | -0.04(-0.23%) |
Mar 19, 2012 | 18.37 | 18.46 | 18.34 | 18.42 | 27,208,796 | -0.03(-0.16%) |
Mar 16, 2012 | 18.62 | 18.64 | 18.43 | 18.45 | 39,821,720 | -0.12(-0.64%) |
Mar 15, 2012 | 18.47 | 18.58 | 18.43 | 18.57 | 22,273,120 | +0.05(+0.25%) |
Mar 14, 2012 | 18.45 | 18.55 | 18.41 | 18.52 | 21,020,126 | +0.02(+0.13%) |
Mar 13, 2012 | 18.48 | 18.52 | 18.35 | 18.50 | 28,687,208 | +0.10(+0.53%) |
Mar 12, 2012 | 18.25 | 18.47 | 18.22 | 18.40 | 24,982,814 | +0.18(+1.00%) |
Mar 09, 2012 | 18.15 | 18.26 | 18.15 | 18.22 | 20,749,442 | +0.09(+0.52%) |
Mar 08, 2012 | 18.15 | 18.18 | 18.03 | 18.13 | 25,704,634 | +0.01(+0.07%) |
Mar 07, 2012 | 17.89 | 18.11 | 17.89 | 18.11 | 48,841,072 | +0.27(+1.52%) |
Mar 06, 2012 | 17.87 | 17.92 | 17.78 | 17.84 | 29,686,074 | -0.13(-0.73%) |
Mar 05, 2012 | 17.84 | 18.03 | 17.78 | 17.97 | 31,772,764 | +0.12(+0.66%) |
Mar 02, 2012 | 17.85 | 17.94 | 17.79 | 17.86 | 32,577,852 | +0.06(+0.32%) |