Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.80 | 19.89 | 19.71 | 19.78 | 41,350,036 | +0.01(+0.05%) |
Apr 27, 2012 | 19.59 | 19.88 | 19.58 | 19.77 | 47,810,660 | +0.11(+0.57%) |
Apr 26, 2012 | 19.37 | 19.72 | 19.33 | 19.66 | 66,936,808 | +0.25(+1.29%) |
Apr 25, 2012 | 19.11 | 19.45 | 19.06 | 19.41 | 58,636,384 | +0.38(+2.01%) |
Apr 24, 2012 | 19.06 | 19.23 | 18.98 | 19.03 | 50,232,608 | -0.10(-0.51%) |
Apr 23, 2012 | 19.04 | 19.21 | 18.98 | 19.13 | 54,237,264 | -0.10(-0.54%) |
Apr 20, 2012 | 19.31 | 19.49 | 19.21 | 19.23 | 54,632,372 | -0.06(-0.32%) |
Apr 19, 2012 | 19.42 | 19.57 | 19.12 | 19.29 | 61,767,016 | -0.18(-0.93%) |
Apr 18, 2012 | 19.22 | 19.59 | 19.13 | 19.47 | 103,693,568 | -0.36(-1.83%) |
Apr 17, 2012 | 19.82 | 20.05 | 19.79 | 19.84 | 87,805,384 | +0.05(+0.23%) |
Apr 16, 2012 | 19.69 | 19.89 | 19.61 | 19.79 | 53,759,964 | +0.22(+1.12%) |
Apr 13, 2012 | 19.75 | 19.78 | 19.56 | 19.57 | 49,491,936 | -0.27(-1.37%) |
Apr 12, 2012 | 19.49 | 19.87 | 19.46 | 19.84 | 53,180,332 | +0.44(+2.26%) |
Apr 11, 2012 | 19.29 | 19.51 | 19.25 | 19.40 | 38,274,984 | +0.28(+1.46%) |
Apr 10, 2012 | 19.30 | 19.41 | 19.10 | 19.13 | 52,044,024 | -0.22(-1.12%) |
Apr 09, 2012 | 19.32 | 19.44 | 19.22 | 19.34 | 32,961,130 | -0.22(-1.10%) |
Apr 05, 2012 | 19.42 | 19.58 | 19.37 | 19.56 | 31,618,922 | +0.10(+0.50%) |
Apr 04, 2012 | 19.42 | 19.53 | 19.23 | 19.46 | 44,252,436 | -0.13(-0.64%) |
Apr 03, 2012 | 19.72 | 19.77 | 19.47 | 19.59 | 48,980,644 | -0.19(-0.95%) |
Apr 02, 2012 | 19.54 | 19.82 | 19.50 | 19.77 | 41,411,620 | +0.18(+0.94%) |
Mar 30, 2012 | 19.78 | 19.82 | 19.52 | 19.59 | 61,750,568 | -0.03(-0.16%) |
Mar 29, 2012 | 19.33 | 19.63 | 19.28 | 19.62 | 56,858,660 | +0.25(+1.29%) |
Mar 28, 2012 | 19.60 | 19.68 | 19.37 | 19.37 | 50,450,812 | -0.27(-1.38%) |
Mar 27, 2012 | 19.68 | 19.70 | 19.56 | 19.64 | 34,969,856 | +0.00(+0.00%) |
Mar 26, 2012 | 19.52 | 19.69 | 19.48 | 19.64 | 47,075,576 | +0.22(+1.13%) |
Mar 23, 2012 | 19.47 | 19.50 | 19.29 | 19.42 | 35,739,628 | -0.01(-0.07%) |
Mar 22, 2012 | 19.32 | 19.47 | 19.24 | 19.44 | 33,577,492 | +0.08(+0.43%) |
Mar 21, 2012 | 19.36 | 19.43 | 19.30 | 19.35 | 31,880,884 | +0.02(+0.09%) |
Mar 20, 2012 | 19.27 | 19.44 | 19.20 | 19.33 | 32,553,250 | +0.01(+0.04%) |
Mar 19, 2012 | 19.27 | 19.44 | 19.19 | 19.33 | 38,661,268 | +0.01(+0.04%) |
Mar 16, 2012 | 19.38 | 19.48 | 19.30 | 19.32 | 78,468,136 | -0.01(-0.07%) |
Mar 15, 2012 | 19.16 | 19.40 | 19.11 | 19.33 | 49,073,756 | +0.20(+1.06%) |
Mar 14, 2012 | 19.13 | 19.44 | 19.05 | 19.13 | 67,075,304 | -0.02(-0.11%) |
Mar 13, 2012 | 18.90 | 19.16 | 18.90 | 19.15 | 48,491,808 | +0.35(+1.87%) |
Mar 12, 2012 | 18.81 | 18.87 | 18.75 | 18.80 | 34,455,576 | -0.06(-0.31%) |
Mar 09, 2012 | 18.77 | 18.93 | 18.72 | 18.86 | 42,205,720 | +0.16(+0.86%) |
Mar 08, 2012 | 18.81 | 18.84 | 18.64 | 18.70 | 53,479,432 | -0.05(-0.26%) |
Mar 07, 2012 | 18.52 | 18.81 | 18.48 | 18.75 | 46,962,396 | +0.21(+1.15%) |
Mar 06, 2012 | 18.29 | 18.55 | 18.25 | 18.54 | 53,365,340 | +0.05(+0.24%) |
Mar 05, 2012 | 18.75 | 18.75 | 18.37 | 18.49 | 46,404,204 | -0.26(-1.39%) |
Mar 02, 2012 | 18.74 | 18.83 | 18.65 | 18.75 | 42,532,112 | +0.04(+0.20%) |
Mar 01, 2012 | 18.85 | 18.91 | 18.61 | 18.71 | 56,567,048 | -0.01(-0.07%) |
Feb 29, 2012 | 18.99 | 19.02 | 18.70 | 18.73 | 60,072,332 | -0.25(-1.32%) |
Feb 28, 2012 | 18.76 | 19.02 | 18.69 | 18.98 | 47,098,468 | +0.24(+1.30%) |
Feb 27, 2012 | 18.48 | 18.95 | 18.43 | 18.74 | 66,053,332 | +0.13(+0.71%) |
Feb 24, 2012 | 18.62 | 18.67 | 18.43 | 18.60 | 56,421,288 | +0.03(+0.15%) |
Feb 23, 2012 | 18.51 | 18.71 | 18.36 | 18.58 | 48,510,016 | -0.05(-0.26%) |
Feb 22, 2012 | 18.86 | 19.06 | 18.47 | 18.62 | 74,594,040 | -0.30(-1.58%) |
Feb 21, 2012 | 19.05 | 19.07 | 18.82 | 18.92 | 50,102,064 | -0.15(-0.77%) |
Feb 17, 2012 | 18.71 | 19.16 | 18.69 | 19.07 | 106,572,784 | +0.38(+2.03%) |
Feb 16, 2012 | 18.39 | 18.78 | 18.36 | 18.69 | 60,919,964 | +0.17(+0.92%) |
Feb 15, 2012 | 18.73 | 18.73 | 18.46 | 18.52 | 51,401,984 | -0.14(-0.75%) |
Feb 14, 2012 | 18.51 | 18.66 | 18.46 | 18.66 | 36,467,976 | +0.06(+0.30%) |
Feb 13, 2012 | 18.69 | 18.70 | 18.48 | 18.60 | 35,481,480 | +0.00(+0.02%) |
Feb 10, 2012 | 18.63 | 18.67 | 18.43 | 18.60 | 48,259,040 | -0.12(-0.61%) |
Feb 09, 2012 | 18.75 | 18.81 | 18.66 | 18.71 | 51,316,064 | +0.01(+0.04%) |
Feb 08, 2012 | 18.58 | 18.81 | 18.54 | 18.71 | 53,188,176 | +0.15(+0.79%) |
Feb 07, 2012 | 18.55 | 18.63 | 18.41 | 18.56 | 47,507,740 | -0.06(-0.30%) |
Feb 06, 2012 | 18.50 | 18.62 | 18.37 | 18.62 | 52,776,644 | -0.01(-0.08%) |
Feb 03, 2012 | 18.58 | 18.78 | 18.52 | 18.63 | 60,558,948 | +0.32(+1.75%) |
Feb 02, 2012 | 18.38 | 18.48 | 18.29 | 18.31 | 50,302,228 | -0.04(-0.23%) |