Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.61 | 20.67 | 20.24 | 20.62 | 51,825,096 | +0.28(+1.36%) |
Jun 28, 2012 | 20.42 | 20.57 | 20.15 | 20.35 | 51,994,028 | -0.30(-1.43%) |
Jun 27, 2012 | 20.02 | 21.03 | 19.99 | 20.64 | 76,266,224 | +0.51(+2.53%) |
Jun 26, 2012 | 19.72 | 20.25 | 19.61 | 20.13 | 90,229,280 | +1.55(+8.31%) |
Jun 25, 2012 | 18.65 | 18.69 | 18.49 | 18.59 | 14,114,692 | -0.25(-1.33%) |
Jun 22, 2012 | 18.69 | 18.92 | 18.57 | 18.84 | 29,160,506 | +0.18(+0.99%) |
Jun 21, 2012 | 18.96 | 19.07 | 18.62 | 18.65 | 15,905,063 | -0.30(-1.56%) |
Jun 20, 2012 | 18.75 | 19.03 | 18.71 | 18.95 | 15,366,601 | +0.22(+1.19%) |
Jun 19, 2012 | 18.68 | 18.85 | 18.58 | 18.73 | 14,289,568 | +0.14(+0.75%) |
Jun 18, 2012 | 18.56 | 18.70 | 18.37 | 18.59 | 11,886,375 | +0.02(+0.10%) |
Jun 15, 2012 | 18.44 | 18.60 | 18.29 | 18.57 | 34,396,408 | +0.19(+1.06%) |
Jun 14, 2012 | 18.10 | 18.50 | 18.05 | 18.38 | 23,880,940 | +0.27(+1.48%) |
Jun 13, 2012 | 18.13 | 18.31 | 17.94 | 18.11 | 22,750,298 | -0.12(-0.66%) |
Jun 12, 2012 | 17.84 | 18.23 | 17.70 | 18.23 | 19,747,902 | +0.52(+2.93%) |
Jun 11, 2012 | 18.25 | 18.25 | 17.67 | 17.71 | 14,272,383 | -0.28(-1.54%) |
Jun 08, 2012 | 17.80 | 18.04 | 17.61 | 17.99 | 21,253,586 | +0.14(+0.78%) |
Jun 07, 2012 | 18.13 | 18.26 | 17.80 | 17.85 | 16,465,249 | -0.10(-0.57%) |
Jun 06, 2012 | 17.30 | 17.99 | 17.29 | 17.95 | 34,636,024 | +0.73(+4.24%) |
Jun 05, 2012 | 17.14 | 17.35 | 17.10 | 17.22 | 19,944,070 | +0.02(+0.11%) |
Jun 04, 2012 | 17.04 | 17.28 | 16.95 | 17.20 | 24,336,828 | +0.04(+0.22%) |
Jun 01, 2012 | 17.50 | 17.61 | 17.15 | 17.16 | 29,039,996 | -0.60(-3.39%) |
May 31, 2012 | 17.91 | 18.00 | 17.69 | 17.76 | 26,045,704 | -0.19(-1.03%) |
May 30, 2012 | 18.07 | 18.25 | 17.86 | 17.95 | 19,842,906 | -0.27(-1.47%) |
May 29, 2012 | 18.13 | 18.33 | 18.00 | 18.22 | 16,375,542 | +0.24(+1.34%) |
May 25, 2012 | 18.00 | 18.11 | 17.88 | 17.98 | 12,842,464 | +0.05(+0.26%) |
May 24, 2012 | 17.76 | 18.06 | 17.69 | 17.93 | 17,714,456 | +0.19(+1.04%) |
May 23, 2012 | 17.81 | 17.95 | 17.52 | 17.75 | 29,241,244 | -0.33(-1.84%) |
May 22, 2012 | 18.10 | 18.26 | 17.87 | 18.08 | 20,739,766 | +0.04(+0.21%) |
May 21, 2012 | 17.80 | 18.07 | 17.61 | 18.04 | 20,870,978 | +0.21(+1.19%) |
May 18, 2012 | 18.08 | 18.08 | 17.77 | 17.83 | 21,962,708 | -0.18(-0.98%) |
May 17, 2012 | 18.22 | 18.31 | 18.00 | 18.00 | 20,227,136 | -0.25(-1.37%) |
May 16, 2012 | 18.48 | 18.64 | 18.25 | 18.25 | 20,764,624 | -0.19(-1.00%) |
May 15, 2012 | 18.60 | 18.79 | 18.40 | 18.44 | 18,326,630 | -0.19(-1.04%) |
May 14, 2012 | 18.52 | 18.97 | 18.40 | 18.63 | 22,687,612 | -0.07(-0.40%) |
May 11, 2012 | 18.73 | 19.15 | 18.64 | 18.71 | 22,286,196 | -0.09(-0.49%) |
May 10, 2012 | 18.50 | 19.08 | 18.49 | 18.80 | 41,044,828 | +0.87(+4.85%) |
May 09, 2012 | 17.67 | 18.03 | 17.48 | 17.93 | 30,345,080 | +0.05(+0.26%) |
May 08, 2012 | 17.73 | 17.94 | 17.64 | 17.88 | 14,378,843 | -0.06(-0.36%) |
May 07, 2012 | 17.67 | 18.04 | 17.59 | 17.95 | 16,817,054 | +0.20(+1.15%) |
May 04, 2012 | 18.07 | 18.20 | 17.75 | 17.75 | 19,833,718 | -0.49(-2.69%) |
May 03, 2012 | 18.29 | 18.40 | 18.16 | 18.24 | 15,035,223 | -0.17(-0.91%) |
May 02, 2012 | 18.25 | 18.47 | 18.10 | 18.40 | 12,463,422 | +0.09(+0.51%) |
May 01, 2012 | 18.09 | 18.50 | 18.09 | 18.31 | 18,574,784 | +0.17(+0.92%) |
Apr 30, 2012 | 18.03 | 18.16 | 17.96 | 18.14 | 14,311,617 | +0.03(+0.15%) |
Apr 27, 2012 | 18.25 | 18.25 | 18.01 | 18.12 | 16,504,375 | -0.03(-0.15%) |
Apr 26, 2012 | 17.79 | 18.25 | 17.71 | 18.14 | 21,684,724 | +0.31(+1.76%) |
Apr 25, 2012 | 17.85 | 18.04 | 17.75 | 17.83 | 16,131,169 | +0.04(+0.21%) |
Apr 24, 2012 | 17.65 | 17.94 | 17.63 | 17.79 | 14,697,684 | +0.23(+1.32%) |
Apr 23, 2012 | 17.47 | 17.60 | 17.26 | 17.56 | 21,254,234 | -0.03(-0.16%) |
Apr 20, 2012 | 17.57 | 17.86 | 17.55 | 17.59 | 18,047,564 | +0.11(+0.64%) |
Apr 19, 2012 | 17.75 | 17.81 | 17.45 | 17.48 | 23,409,488 | -0.35(-1.97%) |
Apr 18, 2012 | 17.84 | 17.96 | 17.72 | 17.83 | 7,944,857 | -0.11(-0.62%) |
Apr 17, 2012 | 17.86 | 18.06 | 17.78 | 17.94 | 11,380,770 | +0.25(+1.41%) |
Apr 16, 2012 | 17.79 | 17.79 | 17.54 | 17.69 | 16,281,619 | -0.03(-0.16%) |
Apr 13, 2012 | 17.81 | 17.93 | 17.70 | 17.72 | 11,925,176 | -0.19(-1.03%) |
Apr 12, 2012 | 17.56 | 17.91 | 17.50 | 17.90 | 17,157,188 | +0.46(+2.65%) |
Apr 11, 2012 | 17.49 | 17.63 | 17.38 | 17.44 | 10,494,825 | +0.18(+1.02%) |
Apr 10, 2012 | 17.54 | 17.67 | 17.26 | 17.26 | 17,921,108 | -0.34(-1.94%) |
Apr 09, 2012 | 17.68 | 17.79 | 17.46 | 17.61 | 19,990,762 | -0.43(-2.36%) |
Apr 05, 2012 | 17.87 | 18.08 | 17.73 | 18.03 | 21,163,446 | +0.06(+0.36%) |
Apr 04, 2012 | 18.33 | 18.35 | 17.92 | 17.97 | 16,875,094 | -0.48(-2.61%) |
Apr 03, 2012 | 18.28 | 18.67 | 18.26 | 18.45 | 20,840,606 | +0.02(+0.10%) |