Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.51 | 17.54 | 17.23 | 17.42 | 582,173,440 | -0.04(-0.25%) |
May 30, 2012 | 17.17 | 17.49 | 17.09 | 17.47 | 626,299,392 | +0.21(+1.21%) |
May 29, 2012 | 17.22 | 17.31 | 17.05 | 17.26 | 449,974,464 | +0.30(+1.77%) |
May 25, 2012 | 17.03 | 17.07 | 16.84 | 16.96 | 388,965,216 | -0.09(-0.54%) |
May 24, 2012 | 17.37 | 17.39 | 16.93 | 17.05 | 586,818,176 | -0.16(-0.92%) |
May 23, 2012 | 16.81 | 17.28 | 16.69 | 17.21 | 691,249,856 | +0.41(+2.44%) |
May 22, 2012 | 17.18 | 17.31 | 16.67 | 16.80 | 821,811,200 | -0.13(-0.77%) |
May 21, 2012 | 16.12 | 16.94 | 16.11 | 16.93 | 746,310,784 | +0.93(+5.83%) |
May 18, 2012 | 16.10 | 16.39 | 15.75 | 16.00 | 867,167,616 | +0.01(+0.05%) |
May 17, 2012 | 16.45 | 16.51 | 15.99 | 15.99 | 848,060,800 | -0.48(-2.92%) |
May 16, 2012 | 16.71 | 16.80 | 16.32 | 16.47 | 663,583,488 | -0.21(-1.28%) |
May 15, 2012 | 16.93 | 16.99 | 16.64 | 16.68 | 563,408,256 | -0.15(-0.90%) |
May 14, 2012 | 16.97 | 17.12 | 16.82 | 16.84 | 417,149,696 | -0.26(-1.50%) |
May 11, 2012 | 17.04 | 17.33 | 17.02 | 17.09 | 473,136,128 | -0.11(-0.67%) |
May 10, 2012 | 17.33 | 17.37 | 17.14 | 17.21 | 393,961,408 | +0.04(+0.24%) |
May 09, 2012 | 17.00 | 17.31 | 16.91 | 17.17 | 568,823,232 | +0.03(+0.18%) |
May 08, 2012 | 17.18 | 17.24 | 16.85 | 17.14 | 588,067,712 | -0.04(-0.23%) |
May 07, 2012 | 16.93 | 17.27 | 16.93 | 17.18 | 544,862,080 | +0.13(+0.75%) |
May 04, 2012 | 17.40 | 17.44 | 17.05 | 17.05 | 627,606,592 | -0.50(-2.85%) |
May 03, 2012 | 17.81 | 17.84 | 17.50 | 17.55 | 461,966,624 | -0.13(-0.71%) |
May 02, 2012 | 17.50 | 17.72 | 17.46 | 17.67 | 506,058,560 | +0.12(+0.66%) |
May 01, 2012 | 17.64 | 18.00 | 17.53 | 17.56 | 722,690,624 | -0.06(-0.32%) |
Apr 30, 2012 | 18.03 | 18.05 | 17.58 | 17.61 | 598,661,952 | -0.57(-3.15%) |
Apr 27, 2012 | 18.25 | 18.28 | 18.11 | 18.19 | 481,691,488 | -0.14(-0.77%) |
Apr 26, 2012 | 18.53 | 18.54 | 18.16 | 18.33 | 633,514,560 | -0.07(-0.38%) |
Apr 25, 2012 | 18.57 | 18.64 | 18.28 | 18.40 | 1,071,333,312 | +1.50(+8.87%) |
Apr 24, 2012 | 16.97 | 17.12 | 16.74 | 16.90 | 1,263,972,608 | -0.34(-2.00%) |
Apr 23, 2012 | 17.21 | 17.37 | 16.79 | 17.24 | 1,143,657,344 | -0.04(-0.22%) |
Apr 20, 2012 | 17.84 | 17.93 | 17.20 | 17.28 | 1,220,866,816 | -0.44(-2.46%) |
Apr 19, 2012 | 18.10 | 18.24 | 17.63 | 17.72 | 987,166,784 | -0.63(-3.44%) |
Apr 18, 2012 | 18.51 | 18.71 | 18.18 | 18.35 | 1,128,887,808 | -0.04(-0.22%) |
Apr 17, 2012 | 17.46 | 18.40 | 17.25 | 18.39 | 1,213,118,336 | +0.89(+5.10%) |
Apr 16, 2012 | 18.40 | 18.41 | 17.44 | 17.50 | 1,243,138,176 | -0.76(-4.15%) |
Apr 13, 2012 | 18.82 | 18.84 | 18.20 | 18.25 | 1,017,979,008 | -0.53(-2.82%) |
Apr 12, 2012 | 18.85 | 19.04 | 18.71 | 18.78 | 726,070,720 | -0.10(-0.55%) |
Apr 11, 2012 | 19.19 | 19.21 | 18.80 | 18.89 | 824,041,728 | -0.07(-0.36%) |
Apr 10, 2012 | 19.30 | 19.42 | 18.88 | 18.95 | 1,051,941,440 | -0.24(-1.22%) |
Apr 09, 2012 | 18.88 | 19.30 | 18.86 | 19.19 | 706,955,264 | +0.08(+0.40%) |
Apr 05, 2012 | 18.91 | 19.14 | 18.80 | 19.11 | 758,352,064 | +0.28(+1.50%) |
Apr 04, 2012 | 18.83 | 18.88 | 18.61 | 18.83 | 677,568,832 | -0.15(-0.80%) |
Apr 03, 2012 | 18.92 | 19.07 | 18.77 | 18.98 | 986,177,664 | +0.32(+1.73%) |
Apr 02, 2012 | 18.15 | 18.66 | 18.11 | 18.66 | 706,487,168 | +0.58(+3.18%) |
Mar 30, 2012 | 18.36 | 18.41 | 18.03 | 18.08 | 865,684,736 | -0.31(-1.69%) |
Mar 29, 2012 | 18.48 | 18.59 | 18.31 | 18.39 | 718,337,728 | -0.23(-1.26%) |
Mar 28, 2012 | 18.65 | 18.74 | 18.41 | 18.63 | 775,384,000 | +0.09(+0.51%) |
Mar 27, 2012 | 18.28 | 18.59 | 18.28 | 18.53 | 717,087,296 | +0.23(+1.24%) |
Mar 26, 2012 | 18.09 | 18.31 | 17.95 | 18.31 | 704,789,568 | +0.33(+1.83%) |
Mar 23, 2012 | 18.11 | 18.15 | 17.93 | 17.98 | 509,777,152 | -0.10(-0.55%) |
Mar 22, 2012 | 18.03 | 18.23 | 17.96 | 18.08 | 738,722,624 | -0.10(-0.52%) |
Mar 21, 2012 | 18.18 | 18.39 | 18.14 | 18.17 | 761,204,352 | -0.10(-0.57%) |
Mar 20, 2012 | 18.08 | 18.30 | 17.55 | 18.28 | 965,366,080 | +0.15(+0.81%) |
Mar 19, 2012 | 18.05 | 18.15 | 17.77 | 18.13 | 1,064,658,816 | +0.47(+2.65%) |
Mar 16, 2012 | 17.63 | 17.77 | 17.43 | 17.66 | 977,531,072 | +0.00(+0.00%) |
Mar 15, 2012 | 18.08 | 18.10 | 17.45 | 17.66 | 1,372,043,392 | -0.12(-0.68%) |
Mar 14, 2012 | 17.43 | 17.94 | 17.35 | 17.78 | 1,676,533,888 | +0.65(+3.78%) |
Mar 13, 2012 | 16.82 | 17.14 | 16.76 | 17.13 | 816,377,152 | +0.49(+2.92%) |
Mar 12, 2012 | 16.56 | 16.65 | 16.50 | 16.65 | 479,551,008 | +0.21(+1.25%) |
Mar 09, 2012 | 16.41 | 16.52 | 16.38 | 16.44 | 496,054,400 | +0.10(+0.59%) |
Mar 08, 2012 | 16.13 | 16.38 | 16.05 | 16.35 | 609,820,032 | +0.34(+2.13%) |
Mar 07, 2012 | 16.19 | 16.22 | 15.78 | 16.01 | 944,282,368 | +0.01(+0.08%) |
Mar 06, 2012 | 15.79 | 16.10 | 15.57 | 15.99 | 958,183,168 | -0.09(-0.54%) |
Mar 05, 2012 | 16.45 | 16.51 | 15.86 | 16.08 | 956,807,680 | -0.36(-2.20%) |
Mar 02, 2012 | 16.41 | 16.49 | 16.36 | 16.44 | 511,225,536 | +0.02(+0.13%) |