Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.28 | 18.49 | 18.23 | 18.32 | 59,561,248 | -0.21(-1.11%) |
May 30, 2012 | 18.37 | 18.57 | 18.30 | 18.53 | 46,659,876 | +0.03(+0.15%) |
May 29, 2012 | 18.47 | 18.67 | 18.34 | 18.50 | 49,427,900 | +0.25(+1.36%) |
May 25, 2012 | 18.24 | 18.33 | 18.13 | 18.25 | 26,966,446 | +0.06(+0.35%) |
May 24, 2012 | 18.13 | 18.28 | 17.95 | 18.19 | 52,355,528 | +0.15(+0.83%) |
May 23, 2012 | 18.06 | 18.09 | 17.67 | 18.04 | 87,366,288 | -0.42(-2.27%) |
May 22, 2012 | 18.63 | 18.64 | 18.28 | 18.46 | 64,917,544 | -0.09(-0.46%) |
May 21, 2012 | 18.48 | 18.57 | 18.21 | 18.54 | 58,363,124 | +0.06(+0.31%) |
May 18, 2012 | 18.61 | 18.84 | 18.47 | 18.49 | 61,261,568 | -0.09(-0.46%) |
May 17, 2012 | 18.77 | 18.91 | 18.57 | 18.57 | 44,422,652 | -0.22(-1.15%) |
May 16, 2012 | 19.08 | 19.14 | 18.79 | 18.79 | 62,902,736 | -0.27(-1.43%) |
May 15, 2012 | 19.18 | 19.32 | 19.02 | 19.06 | 50,336,368 | -0.10(-0.50%) |
May 14, 2012 | 19.40 | 19.43 | 19.06 | 19.16 | 55,607,892 | -0.44(-2.23%) |
May 11, 2012 | 19.33 | 19.82 | 19.29 | 19.59 | 49,270,912 | +0.28(+1.43%) |
May 10, 2012 | 19.39 | 19.47 | 19.12 | 19.32 | 51,082,344 | +0.04(+0.18%) |
May 09, 2012 | 19.20 | 19.40 | 18.97 | 19.28 | 57,247,916 | -0.13(-0.66%) |
May 08, 2012 | 19.49 | 19.57 | 19.15 | 19.41 | 74,858,536 | -0.28(-1.40%) |
May 07, 2012 | 19.74 | 19.84 | 19.61 | 19.69 | 52,691,456 | -0.10(-0.50%) |
May 04, 2012 | 20.08 | 20.13 | 19.74 | 19.79 | 48,755,216 | -0.47(-2.31%) |
May 03, 2012 | 20.75 | 20.76 | 20.15 | 20.25 | 58,122,876 | -0.29(-1.41%) |
May 02, 2012 | 20.29 | 20.61 | 20.22 | 20.54 | 57,154,776 | +0.16(+0.79%) |
May 01, 2012 | 20.04 | 20.45 | 19.97 | 20.38 | 61,522,776 | +0.39(+1.95%) |
Apr 30, 2012 | 20.01 | 20.09 | 19.92 | 19.99 | 40,920,096 | +0.01(+0.05%) |
Apr 27, 2012 | 19.79 | 20.09 | 19.78 | 19.98 | 47,313,544 | +0.11(+0.57%) |
Apr 26, 2012 | 19.57 | 19.93 | 19.54 | 19.87 | 66,240,824 | +0.25(+1.29%) |
Apr 25, 2012 | 19.31 | 19.65 | 19.26 | 19.62 | 58,026,708 | +0.39(+2.01%) |
Apr 24, 2012 | 19.26 | 19.43 | 19.18 | 19.23 | 49,710,308 | -0.10(-0.51%) |
Apr 23, 2012 | 19.24 | 19.41 | 19.18 | 19.33 | 53,673,328 | -0.11(-0.54%) |
Apr 20, 2012 | 19.52 | 19.69 | 19.41 | 19.43 | 54,064,324 | -0.06(-0.33%) |
Apr 19, 2012 | 19.62 | 19.78 | 19.32 | 19.50 | 61,124,788 | -0.18(-0.93%) |
Apr 18, 2012 | 19.42 | 19.79 | 19.33 | 19.68 | 102,615,400 | -0.37(-1.83%) |
Apr 17, 2012 | 20.03 | 20.26 | 20.00 | 20.04 | 86,892,416 | +0.05(+0.23%) |
Apr 16, 2012 | 19.90 | 20.10 | 19.81 | 20.00 | 53,200,992 | +0.22(+1.12%) |
Apr 13, 2012 | 19.96 | 19.99 | 19.77 | 19.78 | 48,977,336 | -0.27(-1.37%) |
Apr 12, 2012 | 19.69 | 20.08 | 19.66 | 20.05 | 52,627,384 | +0.44(+2.26%) |
Apr 11, 2012 | 19.49 | 19.71 | 19.45 | 19.61 | 37,877,016 | +0.28(+1.46%) |
Apr 10, 2012 | 19.50 | 19.62 | 19.30 | 19.33 | 51,502,892 | -0.22(-1.12%) |
Apr 09, 2012 | 19.52 | 19.64 | 19.43 | 19.54 | 32,618,414 | -0.22(-1.10%) |
Apr 05, 2012 | 19.62 | 19.78 | 19.57 | 19.76 | 31,290,162 | +0.10(+0.50%) |
Apr 04, 2012 | 19.62 | 19.74 | 19.43 | 19.66 | 43,792,320 | -0.13(-0.64%) |
Apr 03, 2012 | 19.93 | 19.97 | 19.68 | 19.79 | 48,471,360 | -0.19(-0.95%) |
Apr 02, 2012 | 19.74 | 20.03 | 19.71 | 19.98 | 40,981,040 | +0.19(+0.94%) |
Mar 30, 2012 | 19.99 | 20.03 | 19.73 | 19.79 | 61,108,512 | -0.03(-0.16%) |
Mar 29, 2012 | 19.54 | 19.84 | 19.48 | 19.83 | 56,267,468 | +0.25(+1.30%) |
Mar 28, 2012 | 19.81 | 19.89 | 19.57 | 19.57 | 49,926,244 | -0.27(-1.38%) |
Mar 27, 2012 | 19.88 | 19.91 | 19.76 | 19.85 | 34,606,256 | +0.00(+0.00%) |
Mar 26, 2012 | 19.72 | 19.90 | 19.69 | 19.85 | 46,586,104 | +0.22(+1.13%) |
Mar 23, 2012 | 19.67 | 19.71 | 19.49 | 19.63 | 35,368,024 | -0.01(-0.07%) |
Mar 22, 2012 | 19.52 | 19.68 | 19.44 | 19.64 | 33,228,368 | +0.08(+0.43%) |
Mar 21, 2012 | 19.57 | 19.64 | 19.50 | 19.56 | 31,549,400 | +0.02(+0.09%) |
Mar 20, 2012 | 19.47 | 19.64 | 19.40 | 19.54 | 32,214,776 | +0.01(+0.04%) |
Mar 19, 2012 | 19.47 | 19.64 | 19.39 | 19.53 | 38,259,284 | +0.01(+0.04%) |
Mar 16, 2012 | 19.59 | 19.69 | 19.50 | 19.52 | 77,652,256 | -0.01(-0.07%) |
Mar 15, 2012 | 19.36 | 19.61 | 19.31 | 19.54 | 48,563,508 | +0.20(+1.06%) |
Mar 14, 2012 | 19.33 | 19.64 | 19.25 | 19.33 | 66,377,880 | -0.02(-0.11%) |
Mar 13, 2012 | 19.09 | 19.36 | 19.09 | 19.35 | 47,987,612 | +0.36(+1.87%) |
Mar 12, 2012 | 19.01 | 19.07 | 18.95 | 19.00 | 34,097,320 | -0.06(-0.31%) |
Mar 09, 2012 | 18.97 | 19.13 | 18.92 | 19.06 | 41,766,884 | +0.16(+0.86%) |
Mar 08, 2012 | 19.01 | 19.04 | 18.83 | 18.90 | 52,923,376 | -0.05(-0.26%) |
Mar 07, 2012 | 18.71 | 19.01 | 18.67 | 18.95 | 46,474,100 | +0.21(+1.15%) |
Mar 06, 2012 | 18.48 | 18.75 | 18.45 | 18.73 | 52,810,472 | +0.05(+0.25%) |
Mar 05, 2012 | 18.95 | 18.95 | 18.56 | 18.69 | 45,921,712 | -0.26(-1.39%) |
Mar 02, 2012 | 18.94 | 19.03 | 18.85 | 18.95 | 42,089,880 | +0.04(+0.20%) |