Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.56 | 18.82 | 18.51 | 18.82 | 49,617,408 | +0.58(+3.17%) |
Jun 28, 2012 | 18.36 | 18.39 | 17.98 | 18.24 | 56,868,884 | -0.28(-1.49%) |
Jun 27, 2012 | 18.44 | 18.60 | 18.41 | 18.52 | 33,473,104 | +0.15(+0.83%) |
Jun 26, 2012 | 18.48 | 18.56 | 18.18 | 18.37 | 49,461,988 | -0.03(-0.17%) |
Jun 25, 2012 | 18.79 | 18.82 | 18.28 | 18.40 | 59,141,764 | -0.63(-3.29%) |
Jun 22, 2012 | 18.99 | 19.04 | 18.84 | 19.02 | 142,093,456 | +0.16(+0.84%) |
Jun 21, 2012 | 19.43 | 19.49 | 18.79 | 18.87 | 67,352,440 | -0.66(-3.36%) |
Jun 20, 2012 | 19.41 | 19.60 | 19.34 | 19.52 | 39,870,280 | +0.09(+0.47%) |
Jun 19, 2012 | 19.49 | 19.52 | 19.25 | 19.43 | 42,558,716 | +0.06(+0.33%) |
Jun 18, 2012 | 19.27 | 19.50 | 19.23 | 19.37 | 43,086,876 | +0.06(+0.29%) |
Jun 15, 2012 | 19.08 | 19.38 | 18.99 | 19.31 | 73,397,944 | +0.25(+1.33%) |
Jun 14, 2012 | 18.77 | 19.11 | 18.66 | 19.06 | 54,210,904 | +0.31(+1.66%) |
Jun 13, 2012 | 18.69 | 18.97 | 18.60 | 18.75 | 43,209,364 | +0.01(+0.08%) |
Jun 12, 2012 | 18.45 | 18.75 | 18.40 | 18.73 | 41,245,400 | +0.38(+2.06%) |
Jun 11, 2012 | 18.75 | 18.81 | 18.34 | 18.35 | 39,701,660 | -0.30(-1.61%) |
Jun 08, 2012 | 18.28 | 18.70 | 18.26 | 18.65 | 37,878,188 | +0.33(+1.81%) |
Jun 07, 2012 | 18.63 | 18.67 | 18.29 | 18.32 | 41,815,284 | -0.09(-0.50%) |
Jun 06, 2012 | 18.02 | 18.44 | 17.96 | 18.41 | 47,504,720 | +0.45(+2.52%) |
Jun 05, 2012 | 17.69 | 18.06 | 17.66 | 17.96 | 41,738,288 | +0.28(+1.56%) |
Jun 04, 2012 | 17.86 | 17.91 | 17.54 | 17.69 | 56,487,708 | -0.07(-0.40%) |
Jun 01, 2012 | 17.94 | 18.16 | 17.74 | 17.76 | 56,980,744 | -0.49(-2.71%) |
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%) |