Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 19.05 | 19.11 | 18.81 | 18.91 | 55,978,888 | -0.01(-0.07%) |
Feb 29, 2012 | 19.19 | 19.22 | 18.90 | 18.93 | 59,447,724 | -0.25(-1.32%) |
Feb 28, 2012 | 18.96 | 19.22 | 18.88 | 19.18 | 46,608,756 | +0.25(+1.30%) |
Feb 27, 2012 | 18.67 | 19.15 | 18.62 | 18.93 | 65,366,536 | +0.13(+0.71%) |
Feb 24, 2012 | 18.81 | 18.87 | 18.62 | 18.80 | 55,834,644 | +0.03(+0.15%) |
Feb 23, 2012 | 18.70 | 18.91 | 18.55 | 18.77 | 48,005,628 | -0.05(-0.26%) |
Feb 22, 2012 | 19.05 | 19.26 | 18.66 | 18.82 | 73,818,440 | -0.30(-1.58%) |
Feb 21, 2012 | 19.25 | 19.27 | 19.02 | 19.12 | 49,581,124 | -0.15(-0.77%) |
Feb 17, 2012 | 18.91 | 19.36 | 18.88 | 19.27 | 105,464,680 | +0.38(+2.03%) |
Feb 16, 2012 | 18.59 | 18.97 | 18.55 | 18.89 | 60,286,544 | +0.17(+0.92%) |
Feb 15, 2012 | 18.93 | 18.93 | 18.66 | 18.71 | 50,867,524 | -0.14(-0.75%) |
Feb 14, 2012 | 18.71 | 18.85 | 18.66 | 18.85 | 36,088,800 | +0.06(+0.30%) |
Feb 13, 2012 | 18.89 | 18.90 | 18.67 | 18.80 | 35,112,556 | +0.00(+0.02%) |
Feb 10, 2012 | 18.83 | 18.86 | 18.62 | 18.80 | 47,757,264 | -0.12(-0.61%) |
Feb 09, 2012 | 18.95 | 19.01 | 18.86 | 18.91 | 50,782,500 | +0.01(+0.04%) |
Feb 08, 2012 | 18.77 | 19.00 | 18.74 | 18.90 | 52,635,144 | +0.15(+0.79%) |
Feb 07, 2012 | 18.75 | 18.83 | 18.60 | 18.76 | 47,013,772 | -0.06(-0.30%) |
Feb 06, 2012 | 18.69 | 18.82 | 18.56 | 18.81 | 52,227,892 | -0.01(-0.07%) |
Feb 03, 2012 | 18.77 | 18.97 | 18.71 | 18.83 | 59,929,280 | +0.32(+1.75%) |
Feb 02, 2012 | 18.57 | 18.68 | 18.48 | 18.50 | 49,779,184 | -0.04(-0.23%) |