Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.41 | 17.59 | 17.30 | 17.59 | 498,925,472 | +0.45(+2.63%) |
Jun 28, 2012 | 17.22 | 17.29 | 17.04 | 17.14 | 335,083,680 | -0.16(-0.95%) |
Jun 27, 2012 | 17.32 | 17.37 | 17.23 | 17.30 | 240,707,808 | +0.07(+0.43%) |
Jun 26, 2012 | 17.21 | 17.30 | 17.09 | 17.23 | 327,910,880 | +0.04(+0.22%) |
Jun 25, 2012 | 17.39 | 17.46 | 17.18 | 17.19 | 360,528,544 | -0.34(-1.95%) |
Jun 22, 2012 | 17.44 | 17.53 | 17.33 | 17.53 | 337,648,768 | +0.13(+0.77%) |
Jun 21, 2012 | 17.63 | 17.72 | 17.39 | 17.40 | 386,945,568 | -0.24(-1.38%) |
Jun 20, 2012 | 17.72 | 17.75 | 17.49 | 17.64 | 425,583,904 | -0.05(-0.28%) |
Jun 19, 2012 | 17.57 | 17.77 | 17.56 | 17.69 | 428,171,136 | +0.05(+0.28%) |
Jun 18, 2012 | 17.20 | 17.71 | 17.18 | 17.64 | 521,527,264 | +0.35(+2.03%) |
Jun 15, 2012 | 17.20 | 17.31 | 17.15 | 17.29 | 397,541,120 | +0.08(+0.45%) |
Jun 14, 2012 | 17.20 | 17.27 | 17.09 | 17.21 | 409,691,648 | -0.02(-0.11%) |
Jun 13, 2012 | 17.30 | 17.42 | 17.18 | 17.23 | 348,124,128 | -0.12(-0.69%) |
Jun 12, 2012 | 17.30 | 17.37 | 17.07 | 17.35 | 516,224,800 | +0.15(+0.87%) |
Jun 11, 2012 | 17.70 | 17.72 | 17.19 | 17.20 | 700,368,640 | -0.28(-1.58%) |
Jun 08, 2012 | 17.22 | 17.49 | 17.14 | 17.48 | 412,052,800 | +0.26(+1.50%) |
Jun 07, 2012 | 17.39 | 17.39 | 17.18 | 17.22 | 450,309,920 | +0.01(+0.05%) |
Jun 06, 2012 | 17.10 | 17.28 | 17.03 | 17.21 | 475,092,384 | +0.26(+1.53%) |
Jun 05, 2012 | 16.90 | 17.06 | 16.82 | 16.95 | 459,959,776 | -0.04(-0.26%) |
Jun 04, 2012 | 16.91 | 17.09 | 16.52 | 17.00 | 659,545,472 | +0.10(+0.59%) |
Jun 01, 2012 | 17.14 | 17.25 | 16.88 | 16.90 | 617,379,584 | -0.50(-2.90%) |
May 31, 2012 | 17.49 | 17.51 | 17.21 | 17.40 | 582,963,072 | -0.04(-0.25%) |
May 30, 2012 | 17.14 | 17.47 | 17.06 | 17.44 | 627,148,864 | +0.21(+1.21%) |
May 29, 2012 | 17.19 | 17.29 | 17.03 | 17.24 | 450,584,768 | +0.30(+1.77%) |
May 25, 2012 | 17.00 | 17.04 | 16.82 | 16.94 | 389,492,768 | -0.09(-0.54%) |
May 24, 2012 | 17.34 | 17.36 | 16.90 | 17.03 | 587,614,080 | -0.16(-0.92%) |
May 23, 2012 | 16.79 | 17.25 | 16.66 | 17.18 | 692,187,392 | +0.41(+2.44%) |
May 22, 2012 | 17.15 | 17.28 | 16.64 | 16.78 | 822,925,824 | -0.13(-0.77%) |
May 21, 2012 | 16.10 | 16.91 | 16.08 | 16.90 | 747,323,008 | +0.93(+5.83%) |
May 18, 2012 | 16.08 | 16.37 | 15.73 | 15.97 | 868,343,808 | +0.01(+0.05%) |
May 17, 2012 | 16.42 | 16.49 | 15.97 | 15.97 | 849,211,008 | -0.48(-2.92%) |
May 16, 2012 | 16.69 | 16.77 | 16.30 | 16.45 | 664,483,520 | -0.21(-1.28%) |
May 15, 2012 | 16.91 | 16.96 | 16.62 | 16.66 | 564,172,416 | -0.15(-0.90%) |
May 14, 2012 | 16.94 | 17.09 | 16.79 | 16.81 | 417,715,488 | -0.26(-1.50%) |
May 11, 2012 | 17.02 | 17.30 | 17.00 | 17.07 | 473,777,856 | -0.11(-0.67%) |
May 10, 2012 | 17.31 | 17.34 | 17.12 | 17.18 | 394,495,744 | +0.04(+0.24%) |
May 09, 2012 | 16.98 | 17.29 | 16.89 | 17.14 | 569,594,752 | +0.03(+0.18%) |
May 08, 2012 | 17.15 | 17.21 | 16.83 | 17.11 | 588,865,280 | -0.04(-0.23%) |
May 07, 2012 | 16.91 | 17.25 | 16.90 | 17.15 | 545,601,088 | +0.13(+0.75%) |
May 04, 2012 | 17.38 | 17.42 | 17.02 | 17.02 | 628,457,856 | -0.50(-2.85%) |
May 03, 2012 | 17.79 | 17.81 | 17.48 | 17.52 | 462,593,184 | -0.13(-0.71%) |
May 02, 2012 | 17.48 | 17.69 | 17.43 | 17.65 | 506,744,928 | +0.12(+0.66%) |
May 01, 2012 | 17.62 | 17.97 | 17.51 | 17.53 | 723,670,784 | -0.06(-0.32%) |
Apr 30, 2012 | 18.00 | 18.02 | 17.56 | 17.59 | 599,473,920 | -0.57(-3.15%) |
Apr 27, 2012 | 18.22 | 18.26 | 18.09 | 18.16 | 482,344,800 | -0.14(-0.77%) |
Apr 26, 2012 | 18.50 | 18.51 | 18.14 | 18.30 | 634,373,760 | -0.07(-0.38%) |
Apr 25, 2012 | 18.54 | 18.61 | 18.25 | 18.37 | 1,072,786,304 | +1.50(+8.87%) |
Apr 24, 2012 | 16.95 | 17.10 | 16.72 | 16.87 | 1,265,686,912 | -0.34(-2.00%) |
Apr 23, 2012 | 17.19 | 17.35 | 16.76 | 17.22 | 1,145,208,448 | -0.04(-0.22%) |
Apr 20, 2012 | 17.81 | 17.91 | 17.18 | 17.26 | 1,222,522,752 | -0.44(-2.46%) |
Apr 19, 2012 | 18.08 | 18.21 | 17.60 | 17.69 | 988,505,664 | -0.63(-3.44%) |
Apr 18, 2012 | 18.48 | 18.68 | 18.15 | 18.32 | 1,130,418,944 | -0.04(-0.22%) |
Apr 17, 2012 | 17.44 | 18.37 | 17.23 | 18.36 | 1,214,763,776 | +0.89(+5.10%) |
Apr 16, 2012 | 18.37 | 18.38 | 17.42 | 17.47 | 1,244,824,192 | -0.76(-4.15%) |
Apr 13, 2012 | 18.80 | 18.82 | 18.18 | 18.23 | 1,019,359,680 | -0.53(-2.82%) |
Apr 12, 2012 | 18.82 | 19.01 | 18.69 | 18.76 | 727,055,488 | -0.10(-0.55%) |
Apr 11, 2012 | 19.16 | 19.18 | 18.77 | 18.86 | 825,159,360 | -0.07(-0.36%) |
Apr 10, 2012 | 19.27 | 19.40 | 18.85 | 18.93 | 1,053,368,192 | -0.23(-1.22%) |
Apr 09, 2012 | 18.86 | 19.27 | 18.83 | 19.16 | 707,914,112 | +0.08(+0.40%) |
Apr 05, 2012 | 18.88 | 19.11 | 18.78 | 19.09 | 759,380,608 | +0.28(+1.50%) |
Apr 04, 2012 | 18.80 | 18.85 | 18.58 | 18.80 | 678,487,808 | -0.15(-0.80%) |
Apr 03, 2012 | 18.89 | 19.04 | 18.75 | 18.95 | 987,515,200 | +0.32(+1.73%) |