Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.91 | 19.95 | 19.65 | 19.71 | 61,356,716 | -0.03(-0.16%) |
Mar 29, 2012 | 19.46 | 19.76 | 19.40 | 19.75 | 56,496,012 | +0.25(+1.30%) |
Mar 28, 2012 | 19.73 | 19.81 | 19.49 | 19.49 | 50,129,032 | -0.27(-1.38%) |
Mar 27, 2012 | 19.80 | 19.83 | 19.68 | 19.77 | 34,746,816 | +0.00(+0.00%) |
Mar 26, 2012 | 19.64 | 19.82 | 19.61 | 19.77 | 46,775,324 | +0.22(+1.13%) |
Mar 23, 2012 | 19.59 | 19.63 | 19.41 | 19.55 | 35,511,676 | -0.01(-0.07%) |
Mar 22, 2012 | 19.44 | 19.60 | 19.36 | 19.56 | 33,363,332 | +0.08(+0.43%) |
Mar 21, 2012 | 19.49 | 19.56 | 19.42 | 19.48 | 31,677,544 | +0.02(+0.09%) |
Mar 20, 2012 | 19.39 | 19.56 | 19.33 | 19.46 | 32,345,622 | +0.01(+0.04%) |
Mar 19, 2012 | 19.40 | 19.56 | 19.31 | 19.45 | 38,414,684 | +0.01(+0.04%) |
Mar 16, 2012 | 19.51 | 19.61 | 19.42 | 19.44 | 77,967,664 | -0.01(-0.07%) |
Mar 15, 2012 | 19.28 | 19.53 | 19.23 | 19.46 | 48,760,760 | +0.20(+1.06%) |
Mar 14, 2012 | 19.25 | 19.56 | 19.17 | 19.26 | 66,647,488 | -0.02(-0.11%) |
Mar 13, 2012 | 19.02 | 19.28 | 19.02 | 19.28 | 48,182,524 | +0.35(+1.87%) |
Mar 12, 2012 | 18.93 | 18.99 | 18.87 | 18.92 | 34,235,816 | -0.06(-0.31%) |
Mar 09, 2012 | 18.89 | 19.05 | 18.84 | 18.98 | 41,936,528 | +0.16(+0.86%) |
Mar 08, 2012 | 18.93 | 18.96 | 18.76 | 18.82 | 53,138,336 | -0.05(-0.26%) |
Mar 07, 2012 | 18.64 | 18.93 | 18.60 | 18.87 | 46,662,864 | +0.21(+1.15%) |
Mar 06, 2012 | 18.41 | 18.67 | 18.37 | 18.66 | 53,024,972 | +0.05(+0.25%) |
Mar 05, 2012 | 18.87 | 18.87 | 18.48 | 18.61 | 46,108,232 | -0.26(-1.39%) |
Mar 02, 2012 | 18.86 | 18.95 | 18.77 | 18.87 | 42,260,840 | +0.04(+0.20%) |
Mar 01, 2012 | 18.97 | 19.03 | 18.73 | 18.83 | 56,206,256 | -0.01(-0.07%) |
Feb 29, 2012 | 19.11 | 19.14 | 18.82 | 18.85 | 59,689,184 | -0.25(-1.32%) |
Feb 28, 2012 | 18.88 | 19.14 | 18.81 | 19.10 | 46,798,068 | +0.25(+1.30%) |
Feb 27, 2012 | 18.60 | 19.07 | 18.55 | 18.86 | 65,632,036 | +0.13(+0.71%) |
Feb 24, 2012 | 18.74 | 18.79 | 18.55 | 18.72 | 56,061,428 | +0.03(+0.15%) |
Feb 23, 2012 | 18.62 | 18.83 | 18.48 | 18.69 | 48,200,612 | -0.05(-0.26%) |
Feb 22, 2012 | 18.98 | 19.18 | 18.59 | 18.74 | 74,118,272 | -0.30(-1.58%) |
Feb 21, 2012 | 19.17 | 19.19 | 18.94 | 19.05 | 49,782,508 | -0.15(-0.77%) |
Feb 17, 2012 | 18.83 | 19.28 | 18.81 | 19.19 | 105,893,048 | +0.38(+2.03%) |
Feb 16, 2012 | 18.51 | 18.90 | 18.48 | 18.81 | 60,531,412 | +0.17(+0.92%) |
Feb 15, 2012 | 18.85 | 18.85 | 18.58 | 18.64 | 51,074,136 | -0.14(-0.75%) |
Feb 14, 2012 | 18.63 | 18.78 | 18.58 | 18.78 | 36,235,380 | +0.06(+0.30%) |
Feb 13, 2012 | 18.81 | 18.82 | 18.60 | 18.72 | 35,255,176 | +0.00(+0.02%) |
Feb 10, 2012 | 18.75 | 18.79 | 18.55 | 18.72 | 47,951,240 | -0.12(-0.61%) |
Feb 09, 2012 | 18.87 | 18.93 | 18.78 | 18.83 | 50,988,764 | +0.01(+0.04%) |
Feb 08, 2012 | 18.69 | 18.93 | 18.66 | 18.83 | 52,848,936 | +0.15(+0.79%) |
Feb 07, 2012 | 18.67 | 18.75 | 18.53 | 18.68 | 47,204,728 | -0.06(-0.30%) |
Feb 06, 2012 | 18.62 | 18.74 | 18.48 | 18.74 | 52,440,028 | -0.01(-0.07%) |
Feb 03, 2012 | 18.70 | 18.90 | 18.64 | 18.75 | 60,172,696 | +0.32(+1.75%) |
Feb 02, 2012 | 18.50 | 18.60 | 18.41 | 18.43 | 49,981,372 | -0.04(-0.23%) |
Feb 01, 2012 | 18.60 | 18.67 | 18.44 | 18.47 | 66,599,000 | +0.09(+0.49%) |
Jan 31, 2012 | 18.64 | 18.64 | 18.28 | 18.38 | 65,148,712 | -0.22(-1.20%) |
Jan 30, 2012 | 18.44 | 18.64 | 18.27 | 18.60 | 87,176,144 | +0.01(+0.04%) |
Jan 27, 2012 | 18.55 | 18.67 | 18.50 | 18.59 | 72,722,288 | -0.01(-0.08%) |
Jan 26, 2012 | 18.75 | 18.78 | 18.50 | 18.61 | 88,639,608 | -0.10(-0.56%) |
Jan 25, 2012 | 18.67 | 18.75 | 18.43 | 18.71 | 78,696,656 | +0.00(+0.02%) |
Jan 24, 2012 | 18.57 | 18.77 | 18.51 | 18.71 | 80,794,464 | +0.13(+0.69%) |
Jan 23, 2012 | 18.33 | 18.71 | 18.32 | 18.58 | 100,139,864 | +0.23(+1.25%) |
Jan 20, 2012 | 18.00 | 18.41 | 17.74 | 18.35 | 145,591,856 | +0.52(+2.93%) |
Jan 19, 2012 | 17.75 | 17.86 | 17.65 | 17.83 | 93,305,680 | +0.17(+0.94%) |
Jan 18, 2012 | 17.48 | 17.73 | 17.40 | 17.66 | 90,111,080 | +0.24(+1.40%) |
Jan 17, 2012 | 17.52 | 17.67 | 17.37 | 17.42 | 86,872,776 | -0.07(-0.40%) |
Jan 13, 2012 | 17.87 | 17.89 | 17.46 | 17.49 | 91,017,856 | -0.42(-2.37%) |
Jan 12, 2012 | 17.98 | 18.02 | 17.77 | 17.91 | 63,853,772 | -0.03(-0.19%) |
Jan 11, 2012 | 17.69 | 18.01 | 17.63 | 17.95 | 82,181,016 | +0.15(+0.82%) |
Jan 10, 2012 | 17.89 | 18.03 | 17.75 | 17.80 | 59,003,276 | +0.09(+0.49%) |
Jan 09, 2012 | 17.67 | 17.78 | 17.54 | 17.71 | 68,226,520 | +0.15(+0.85%) |
Jan 06, 2012 | 17.54 | 17.67 | 17.40 | 17.57 | 52,245,720 | -0.10(-0.59%) |
Jan 05, 2012 | 17.43 | 17.70 | 17.38 | 17.67 | 71,142,064 | +0.20(+1.15%) |