Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.00 | 18.02 | 17.56 | 17.59 | 599,472,960 | -0.57(-3.15%) |
Apr 27, 2012 | 18.22 | 18.26 | 18.09 | 18.16 | 482,344,064 | -0.14(-0.77%) |
Apr 26, 2012 | 18.50 | 18.51 | 18.14 | 18.30 | 634,372,800 | -0.07(-0.38%) |
Apr 25, 2012 | 18.54 | 18.61 | 18.25 | 18.37 | 1,072,784,704 | +1.50(+8.87%) |
Apr 24, 2012 | 16.95 | 17.10 | 16.72 | 16.87 | 1,265,684,864 | -0.34(-2.00%) |
Apr 23, 2012 | 17.19 | 17.35 | 16.76 | 17.22 | 1,145,206,656 | -0.04(-0.22%) |
Apr 20, 2012 | 17.81 | 17.91 | 17.18 | 17.26 | 1,222,520,832 | -0.44(-2.46%) |
Apr 19, 2012 | 18.08 | 18.21 | 17.60 | 17.69 | 988,504,192 | -0.63(-3.44%) |
Apr 18, 2012 | 18.48 | 18.68 | 18.15 | 18.32 | 1,130,417,152 | -0.04(-0.22%) |
Apr 17, 2012 | 17.44 | 18.37 | 17.23 | 18.36 | 1,214,761,856 | +0.89(+5.10%) |
Apr 16, 2012 | 18.37 | 18.38 | 17.42 | 17.47 | 1,244,822,272 | -0.76(-4.15%) |
Apr 13, 2012 | 18.80 | 18.82 | 18.18 | 18.23 | 1,019,358,144 | -0.53(-2.82%) |
Apr 12, 2012 | 18.82 | 19.01 | 18.69 | 18.76 | 727,054,400 | -0.10(-0.55%) |
Apr 11, 2012 | 19.16 | 19.18 | 18.77 | 18.86 | 825,158,080 | -0.07(-0.36%) |
Apr 10, 2012 | 19.27 | 19.40 | 18.85 | 18.93 | 1,053,366,528 | -0.23(-1.22%) |
Apr 09, 2012 | 18.86 | 19.27 | 18.83 | 19.16 | 707,913,024 | +0.08(+0.40%) |
Apr 05, 2012 | 18.88 | 19.11 | 18.78 | 19.09 | 759,379,456 | +0.28(+1.50%) |
Apr 04, 2012 | 18.80 | 18.85 | 18.58 | 18.80 | 678,486,784 | -0.15(-0.80%) |
Apr 03, 2012 | 18.89 | 19.04 | 18.75 | 18.95 | 987,513,664 | +0.32(+1.73%) |
Apr 02, 2012 | 18.13 | 18.64 | 18.08 | 18.63 | 707,444,288 | +0.57(+3.18%) |
Mar 30, 2012 | 18.34 | 18.39 | 18.01 | 18.06 | 866,857,536 | -0.31(-1.69%) |
Mar 29, 2012 | 18.46 | 18.57 | 18.29 | 18.37 | 719,310,912 | -0.23(-1.26%) |
Mar 28, 2012 | 18.62 | 18.72 | 18.38 | 18.60 | 776,434,496 | +0.09(+0.51%) |
Mar 27, 2012 | 18.26 | 18.56 | 18.25 | 18.51 | 718,058,816 | +0.23(+1.24%) |
Mar 26, 2012 | 18.06 | 18.29 | 17.93 | 18.28 | 705,744,384 | +0.33(+1.83%) |
Mar 23, 2012 | 18.09 | 18.13 | 17.90 | 17.95 | 510,467,776 | -0.10(-0.55%) |
Mar 22, 2012 | 18.00 | 18.21 | 17.94 | 18.05 | 739,723,392 | -0.10(-0.52%) |
Mar 21, 2012 | 18.15 | 18.36 | 18.11 | 18.15 | 762,235,584 | -0.10(-0.57%) |
Mar 20, 2012 | 18.06 | 18.28 | 17.53 | 18.25 | 966,673,920 | +0.15(+0.81%) |
Mar 19, 2012 | 18.02 | 18.12 | 17.74 | 18.10 | 1,066,101,120 | +0.47(+2.65%) |
Mar 16, 2012 | 17.61 | 17.75 | 17.41 | 17.64 | 978,855,360 | +0.00(+0.00%) |
Mar 15, 2012 | 18.06 | 18.07 | 17.43 | 17.64 | 1,373,902,080 | -0.12(-0.68%) |
Mar 14, 2012 | 17.41 | 17.91 | 17.33 | 17.76 | 1,678,805,120 | +0.65(+3.78%) |
Mar 13, 2012 | 16.79 | 17.11 | 16.74 | 17.11 | 817,483,136 | +0.48(+2.92%) |
Mar 12, 2012 | 16.53 | 16.63 | 16.47 | 16.63 | 480,200,672 | +0.21(+1.25%) |
Mar 09, 2012 | 16.39 | 16.50 | 16.36 | 16.42 | 496,726,432 | +0.10(+0.59%) |
Mar 08, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 610,646,144 | +0.34(+2.13%) |
Mar 07, 2012 | 16.17 | 16.20 | 15.76 | 15.98 | 945,561,664 | +0.01(+0.08%) |
Mar 06, 2012 | 15.77 | 16.07 | 15.55 | 15.97 | 959,481,216 | -0.09(-0.54%) |
Mar 05, 2012 | 16.43 | 16.49 | 15.84 | 16.06 | 958,103,872 | -0.36(-2.20%) |
Mar 02, 2012 | 16.39 | 16.47 | 16.34 | 16.42 | 511,918,112 | +0.02(+0.13%) |
Mar 01, 2012 | 16.51 | 16.51 | 16.23 | 16.40 | 809,406,400 | +0.06(+0.37%) |
Feb 29, 2012 | 16.31 | 16.49 | 16.13 | 16.34 | 1,127,843,200 | +0.21(+1.31%) |
Feb 28, 2012 | 15.90 | 16.13 | 15.84 | 16.13 | 709,934,656 | +0.29(+1.84%) |
Feb 27, 2012 | 15.70 | 15.92 | 15.55 | 15.84 | 647,940,032 | +0.10(+0.64%) |
Feb 24, 2012 | 15.65 | 15.75 | 15.62 | 15.73 | 492,434,688 | +0.18(+1.17%) |
Feb 23, 2012 | 15.51 | 15.60 | 15.35 | 15.55 | 672,978,112 | +0.10(+0.65%) |
Feb 22, 2012 | 15.45 | 15.53 | 15.33 | 15.45 | 572,296,896 | -0.05(-0.35%) |
Feb 21, 2012 | 15.27 | 15.51 | 15.18 | 15.51 | 714,510,016 | +0.38(+2.54%) |
Feb 17, 2012 | 15.15 | 15.29 | 15.07 | 15.12 | 635,333,312 | -0.00(-0.02%) |
Feb 16, 2012 | 14.80 | 15.21 | 14.66 | 15.13 | 1,119,127,680 | +0.14(+0.91%) |
Feb 15, 2012 | 15.49 | 15.85 | 14.97 | 14.99 | 1,782,706,688 | -0.36(-2.31%) |
Feb 14, 2012 | 15.20 | 15.35 | 15.12 | 15.34 | 545,820,736 | +0.21(+1.36%) |
Feb 13, 2012 | 15.05 | 15.17 | 14.97 | 15.14 | 612,559,488 | +0.28(+1.86%) |
Feb 10, 2012 | 14.79 | 14.99 | 14.71 | 14.86 | 748,589,504 | +0.01(+0.05%) |
Feb 09, 2012 | 14.48 | 14.96 | 14.47 | 14.85 | 1,046,505,216 | +0.50(+3.46%) |
Feb 08, 2012 | 14.17 | 14.36 | 14.15 | 14.36 | 482,846,880 | +0.24(+1.67%) |
Feb 07, 2012 | 14.01 | 14.15 | 13.99 | 14.12 | 374,489,024 | +0.15(+1.05%) |
Feb 06, 2012 | 13.81 | 14.00 | 13.80 | 13.97 | 295,726,656 | +0.13(+0.93%) |
Feb 03, 2012 | 13.77 | 13.85 | 13.72 | 13.84 | 340,165,440 | +0.14(+1.00%) |
Feb 02, 2012 | 13.73 | 13.77 | 13.67 | 13.71 | 221,222,096 | -0.03(-0.23%) |