Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.03 | 18.05 | 17.58 | 17.61 | 598,660,992 | -0.57(-3.15%) |
Apr 27, 2012 | 18.25 | 18.28 | 18.11 | 18.19 | 481,690,720 | -0.14(-0.77%) |
Apr 26, 2012 | 18.53 | 18.54 | 18.16 | 18.33 | 633,513,536 | -0.07(-0.38%) |
Apr 25, 2012 | 18.57 | 18.64 | 18.28 | 18.40 | 1,071,331,584 | +1.50(+8.87%) |
Apr 24, 2012 | 16.97 | 17.12 | 16.74 | 16.90 | 1,263,970,560 | -0.34(-2.00%) |
Apr 23, 2012 | 17.21 | 17.37 | 16.79 | 17.24 | 1,143,655,552 | -0.04(-0.22%) |
Apr 20, 2012 | 17.84 | 17.93 | 17.20 | 17.28 | 1,220,864,896 | -0.44(-2.46%) |
Apr 19, 2012 | 18.10 | 18.24 | 17.63 | 17.72 | 987,165,184 | -0.63(-3.44%) |
Apr 18, 2012 | 18.51 | 18.71 | 18.18 | 18.35 | 1,128,886,016 | -0.04(-0.22%) |
Apr 17, 2012 | 17.46 | 18.40 | 17.25 | 18.39 | 1,213,116,416 | +0.89(+5.10%) |
Apr 16, 2012 | 18.40 | 18.41 | 17.44 | 17.50 | 1,243,136,128 | -0.76(-4.15%) |
Apr 13, 2012 | 18.82 | 18.84 | 18.20 | 18.25 | 1,017,977,344 | -0.53(-2.82%) |
Apr 12, 2012 | 18.85 | 19.04 | 18.71 | 18.78 | 726,069,568 | -0.10(-0.55%) |
Apr 11, 2012 | 19.19 | 19.21 | 18.80 | 18.89 | 824,040,384 | -0.07(-0.36%) |
Apr 10, 2012 | 19.30 | 19.42 | 18.88 | 18.95 | 1,051,939,712 | -0.23(-1.22%) |
Apr 09, 2012 | 18.88 | 19.30 | 18.86 | 19.19 | 706,954,112 | +0.08(+0.40%) |
Apr 05, 2012 | 18.91 | 19.14 | 18.80 | 19.11 | 758,350,848 | +0.28(+1.50%) |
Apr 04, 2012 | 18.83 | 18.88 | 18.61 | 18.83 | 677,567,744 | -0.15(-0.80%) |
Apr 03, 2012 | 18.92 | 19.07 | 18.77 | 18.98 | 986,176,064 | +0.32(+1.73%) |
Apr 02, 2012 | 18.15 | 18.66 | 18.11 | 18.66 | 706,486,016 | +0.58(+3.18%) |
Mar 30, 2012 | 18.36 | 18.41 | 18.03 | 18.08 | 865,683,328 | -0.31(-1.69%) |
Mar 29, 2012 | 18.48 | 18.60 | 18.31 | 18.39 | 718,336,576 | -0.23(-1.26%) |
Mar 28, 2012 | 18.65 | 18.74 | 18.41 | 18.63 | 775,382,784 | +0.09(+0.51%) |
Mar 27, 2012 | 18.28 | 18.59 | 18.28 | 18.53 | 717,086,144 | +0.23(+1.24%) |
Mar 26, 2012 | 18.09 | 18.31 | 17.95 | 18.31 | 704,788,416 | +0.33(+1.83%) |
Mar 23, 2012 | 18.11 | 18.15 | 17.93 | 17.98 | 509,776,320 | -0.10(-0.55%) |
Mar 22, 2012 | 18.03 | 18.23 | 17.96 | 18.08 | 738,721,408 | -0.10(-0.52%) |
Mar 21, 2012 | 18.18 | 18.39 | 18.14 | 18.17 | 761,203,136 | -0.10(-0.57%) |
Mar 20, 2012 | 18.08 | 18.30 | 17.55 | 18.28 | 965,364,480 | +0.15(+0.81%) |
Mar 19, 2012 | 18.05 | 18.15 | 17.77 | 18.13 | 1,064,657,088 | +0.47(+2.65%) |
Mar 16, 2012 | 17.63 | 17.77 | 17.43 | 17.66 | 977,529,472 | +0.00(+0.00%) |
Mar 15, 2012 | 18.08 | 18.10 | 17.45 | 17.66 | 1,372,041,088 | -0.12(-0.68%) |
Mar 14, 2012 | 17.43 | 17.94 | 17.35 | 17.78 | 1,676,531,200 | +0.65(+3.78%) |
Mar 13, 2012 | 16.82 | 17.14 | 16.76 | 17.13 | 816,375,808 | +0.49(+2.92%) |
Mar 12, 2012 | 16.56 | 16.65 | 16.50 | 16.65 | 479,550,240 | +0.21(+1.25%) |
Mar 09, 2012 | 16.41 | 16.52 | 16.38 | 16.44 | 496,053,600 | +0.10(+0.59%) |
Mar 08, 2012 | 16.13 | 16.38 | 16.05 | 16.35 | 609,819,008 | +0.34(+2.13%) |
Mar 07, 2012 | 16.19 | 16.22 | 15.78 | 16.01 | 944,280,896 | +0.01(+0.08%) |
Mar 06, 2012 | 15.79 | 16.10 | 15.57 | 15.99 | 958,181,632 | -0.09(-0.54%) |
Mar 05, 2012 | 16.45 | 16.51 | 15.86 | 16.08 | 956,806,144 | -0.36(-2.20%) |
Mar 02, 2012 | 16.41 | 16.49 | 16.36 | 16.44 | 511,224,704 | +0.02(+0.13%) |
Mar 01, 2012 | 16.53 | 16.53 | 16.25 | 16.42 | 808,310,016 | +0.06(+0.37%) |
Feb 29, 2012 | 16.33 | 16.52 | 16.16 | 16.36 | 1,126,315,520 | +0.21(+1.31%) |
Feb 28, 2012 | 15.92 | 16.15 | 15.86 | 16.15 | 708,972,992 | +0.29(+1.84%) |
Feb 27, 2012 | 15.72 | 15.94 | 15.57 | 15.86 | 647,062,336 | +0.10(+0.64%) |
Feb 24, 2012 | 15.67 | 15.77 | 15.64 | 15.76 | 491,767,680 | +0.18(+1.17%) |
Feb 23, 2012 | 15.53 | 15.62 | 15.37 | 15.57 | 672,066,560 | +0.10(+0.65%) |
Feb 22, 2012 | 15.47 | 15.55 | 15.35 | 15.47 | 571,521,728 | -0.05(-0.35%) |
Feb 21, 2012 | 15.29 | 15.53 | 15.20 | 15.53 | 713,542,208 | +0.38(+2.54%) |
Feb 17, 2012 | 15.17 | 15.31 | 15.09 | 15.14 | 634,472,704 | -0.00(-0.02%) |
Feb 16, 2012 | 14.82 | 15.23 | 14.68 | 15.15 | 1,117,611,776 | +0.14(+0.91%) |
Feb 15, 2012 | 15.51 | 15.87 | 14.99 | 15.01 | 1,780,291,968 | -0.36(-2.31%) |
Feb 14, 2012 | 15.22 | 15.37 | 15.14 | 15.37 | 545,081,408 | +0.21(+1.36%) |
Feb 13, 2012 | 15.07 | 15.20 | 14.99 | 15.16 | 611,729,728 | +0.28(+1.86%) |
Feb 10, 2012 | 14.81 | 15.01 | 14.73 | 14.88 | 747,575,488 | +0.01(+0.05%) |
Feb 09, 2012 | 14.50 | 14.98 | 14.49 | 14.87 | 1,045,087,744 | +0.50(+3.46%) |
Feb 08, 2012 | 14.19 | 14.38 | 14.17 | 14.38 | 482,192,864 | +0.24(+1.67%) |
Feb 07, 2012 | 14.03 | 14.17 | 14.01 | 14.14 | 373,981,760 | +0.15(+1.05%) |
Feb 06, 2012 | 13.82 | 14.02 | 13.82 | 13.99 | 295,326,112 | +0.13(+0.93%) |
Feb 03, 2012 | 13.79 | 13.87 | 13.74 | 13.86 | 339,704,672 | +0.14(+1.00%) |
Feb 02, 2012 | 13.75 | 13.79 | 13.69 | 13.73 | 220,922,448 | -0.03(-0.23%) |