Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.21 | 18.41 | 18.15 | 18.25 | 59,803,172 | -0.20(-1.11%) |
May 30, 2012 | 18.29 | 18.50 | 18.22 | 18.46 | 46,849,396 | +0.03(+0.15%) |
May 29, 2012 | 18.39 | 18.59 | 18.26 | 18.43 | 49,628,664 | +0.25(+1.36%) |
May 25, 2012 | 18.17 | 18.26 | 18.06 | 18.18 | 27,075,978 | +0.06(+0.35%) |
May 24, 2012 | 18.06 | 18.21 | 17.88 | 18.12 | 52,568,184 | +0.15(+0.83%) |
May 23, 2012 | 17.99 | 18.02 | 17.60 | 17.97 | 87,721,144 | -0.42(-2.27%) |
May 22, 2012 | 18.55 | 18.56 | 18.20 | 18.39 | 65,181,224 | -0.08(-0.46%) |
May 21, 2012 | 18.41 | 18.50 | 18.14 | 18.47 | 58,600,180 | +0.06(+0.31%) |
May 18, 2012 | 18.53 | 18.77 | 18.40 | 18.41 | 61,510,400 | -0.08(-0.46%) |
May 17, 2012 | 18.70 | 18.83 | 18.50 | 18.50 | 44,603,084 | -0.22(-1.15%) |
May 16, 2012 | 19.01 | 19.06 | 18.71 | 18.71 | 63,158,232 | -0.27(-1.43%) |
May 15, 2012 | 19.11 | 19.25 | 18.94 | 18.99 | 50,540,820 | -0.10(-0.50%) |
May 14, 2012 | 19.32 | 19.35 | 18.99 | 19.08 | 55,833,760 | -0.43(-2.23%) |
May 11, 2012 | 19.25 | 19.74 | 19.21 | 19.52 | 49,471,040 | +0.28(+1.43%) |
May 10, 2012 | 19.31 | 19.39 | 19.04 | 19.24 | 51,289,828 | +0.04(+0.18%) |
May 09, 2012 | 19.13 | 19.32 | 18.89 | 19.20 | 57,480,444 | -0.13(-0.66%) |
May 08, 2012 | 19.41 | 19.49 | 19.08 | 19.33 | 75,162,592 | -0.28(-1.41%) |
May 07, 2012 | 19.66 | 19.76 | 19.53 | 19.61 | 52,905,476 | -0.10(-0.50%) |
May 04, 2012 | 20.00 | 20.04 | 19.66 | 19.71 | 48,953,248 | -0.47(-2.31%) |
May 03, 2012 | 20.67 | 20.67 | 20.07 | 20.17 | 58,358,960 | -0.29(-1.42%) |
May 02, 2012 | 20.21 | 20.52 | 20.14 | 20.46 | 57,386,924 | +0.16(+0.79%) |
May 01, 2012 | 19.96 | 20.37 | 19.89 | 20.30 | 61,772,664 | +0.39(+1.95%) |
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%) |