Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.73 | 19.76 | 19.42 | 19.63 | 516,723,616 | -0.05(-0.25%) |
May 30, 2012 | 19.34 | 19.71 | 19.25 | 19.68 | 555,888,768 | +0.23(+1.21%) |
May 29, 2012 | 19.40 | 19.50 | 19.21 | 19.45 | 399,386,848 | +0.34(+1.77%) |
May 25, 2012 | 19.18 | 19.23 | 18.98 | 19.11 | 345,236,480 | -0.10(-0.54%) |
May 24, 2012 | 19.57 | 19.59 | 19.07 | 19.21 | 520,846,144 | -0.18(-0.92%) |
May 23, 2012 | 18.94 | 19.46 | 18.80 | 19.39 | 613,537,280 | +0.46(+2.44%) |
May 22, 2012 | 19.35 | 19.50 | 18.78 | 18.93 | 729,420,480 | -0.15(-0.77%) |
May 21, 2012 | 18.16 | 19.08 | 18.15 | 19.07 | 662,408,064 | +1.05(+5.83%) |
May 18, 2012 | 18.14 | 18.46 | 17.74 | 18.02 | 769,677,824 | +0.01(+0.05%) |
May 17, 2012 | 18.53 | 18.60 | 18.01 | 18.01 | 752,719,040 | -0.54(-2.92%) |
May 16, 2012 | 18.83 | 18.92 | 18.38 | 18.56 | 588,981,248 | -0.24(-1.28%) |
May 15, 2012 | 19.08 | 19.14 | 18.75 | 18.80 | 500,068,064 | -0.17(-0.90%) |
May 14, 2012 | 19.12 | 19.28 | 18.95 | 18.97 | 370,252,384 | -0.29(-1.50%) |
May 11, 2012 | 19.20 | 19.52 | 19.18 | 19.26 | 419,944,608 | -0.13(-0.67%) |
May 10, 2012 | 19.52 | 19.57 | 19.32 | 19.39 | 349,670,976 | +0.05(+0.24%) |
May 09, 2012 | 19.15 | 19.50 | 19.06 | 19.34 | 504,874,240 | +0.03(+0.18%) |
May 08, 2012 | 19.35 | 19.42 | 18.99 | 19.31 | 521,955,168 | -0.04(-0.23%) |
May 07, 2012 | 19.08 | 19.46 | 19.07 | 19.35 | 483,606,880 | +0.14(+0.75%) |
May 04, 2012 | 19.61 | 19.65 | 19.20 | 19.21 | 557,049,024 | -0.56(-2.85%) |
May 03, 2012 | 20.06 | 20.10 | 19.72 | 19.77 | 410,030,816 | -0.14(-0.71%) |
May 02, 2012 | 19.72 | 19.96 | 19.67 | 19.91 | 449,165,792 | +0.13(+0.66%) |
May 01, 2012 | 19.87 | 20.28 | 19.75 | 19.78 | 641,443,392 | -0.06(-0.32%) |
Apr 30, 2012 | 20.31 | 20.33 | 19.81 | 19.84 | 531,358,400 | -0.65(-3.15%) |
Apr 27, 2012 | 20.56 | 20.60 | 20.40 | 20.49 | 427,538,144 | -0.16(-0.77%) |
Apr 26, 2012 | 20.87 | 20.89 | 20.46 | 20.65 | 562,292,736 | -0.08(-0.38%) |
Apr 25, 2012 | 20.92 | 21.00 | 20.59 | 20.73 | 950,890,496 | +1.69(+8.87%) |
Apr 24, 2012 | 19.12 | 19.29 | 18.86 | 19.04 | 1,121,872,640 | -0.39(-2.00%) |
Apr 23, 2012 | 19.39 | 19.57 | 18.91 | 19.43 | 1,015,083,648 | -0.04(-0.22%) |
Apr 20, 2012 | 20.09 | 20.20 | 19.38 | 19.47 | 1,083,612,928 | -0.49(-2.46%) |
Apr 19, 2012 | 20.40 | 20.55 | 19.86 | 19.96 | 876,186,240 | -0.71(-3.44%) |
Apr 18, 2012 | 20.85 | 21.08 | 20.48 | 20.67 | 1,001,974,528 | -0.05(-0.22%) |
Apr 17, 2012 | 19.67 | 20.73 | 19.43 | 20.72 | 1,076,735,616 | +1.00(+5.10%) |
Apr 16, 2012 | 20.73 | 20.74 | 19.65 | 19.71 | 1,103,380,480 | -0.85(-4.15%) |
Apr 13, 2012 | 21.21 | 21.23 | 20.51 | 20.57 | 903,534,464 | -0.60(-2.82%) |
Apr 12, 2012 | 21.24 | 21.45 | 21.08 | 21.16 | 644,443,456 | -0.12(-0.55%) |
Apr 11, 2012 | 21.62 | 21.64 | 21.18 | 21.28 | 731,400,256 | -0.08(-0.36%) |
Apr 10, 2012 | 21.74 | 21.88 | 21.27 | 21.35 | 933,678,720 | -0.26(-1.22%) |
Apr 09, 2012 | 21.28 | 21.74 | 21.25 | 21.62 | 627,477,056 | +0.09(+0.40%) |
Apr 05, 2012 | 21.30 | 21.57 | 21.18 | 21.53 | 673,095,680 | +0.32(+1.50%) |
Apr 04, 2012 | 21.22 | 21.27 | 20.97 | 21.21 | 601,394,304 | -0.17(-0.80%) |
Apr 03, 2012 | 21.32 | 21.48 | 21.15 | 21.38 | 875,308,352 | +0.36(+1.73%) |
Apr 02, 2012 | 20.45 | 21.03 | 20.40 | 21.02 | 627,061,568 | +0.65(+3.18%) |
Mar 30, 2012 | 20.69 | 20.75 | 20.32 | 20.37 | 768,361,600 | -0.35(-1.69%) |
Mar 29, 2012 | 20.82 | 20.95 | 20.63 | 20.72 | 637,579,840 | -0.26(-1.26%) |
Mar 28, 2012 | 21.01 | 21.12 | 20.74 | 20.99 | 688,212,800 | +0.11(+0.51%) |
Mar 27, 2012 | 20.60 | 20.94 | 20.59 | 20.88 | 636,470,016 | +0.25(+1.24%) |
Mar 26, 2012 | 20.38 | 20.63 | 20.23 | 20.62 | 625,554,816 | +0.37(+1.83%) |
Mar 23, 2012 | 20.40 | 20.45 | 20.20 | 20.25 | 452,466,336 | -0.11(-0.55%) |
Mar 22, 2012 | 20.31 | 20.54 | 20.24 | 20.37 | 655,672,960 | -0.11(-0.52%) |
Mar 21, 2012 | 20.48 | 20.72 | 20.44 | 20.47 | 675,627,264 | -0.12(-0.57%) |
Mar 20, 2012 | 20.37 | 20.62 | 19.78 | 20.59 | 856,836,416 | +0.17(+0.81%) |
Mar 19, 2012 | 20.33 | 20.45 | 20.02 | 20.43 | 944,966,336 | +0.53(+2.65%) |
Mar 16, 2012 | 19.87 | 20.02 | 19.64 | 19.90 | 867,633,792 | +0.00(+0.00%) |
Mar 15, 2012 | 20.37 | 20.39 | 19.66 | 19.90 | 1,217,793,664 | -0.14(-0.68%) |
Mar 14, 2012 | 19.64 | 20.21 | 19.55 | 20.03 | 1,488,052,480 | +0.73(+3.78%) |
Mar 13, 2012 | 18.94 | 19.31 | 18.88 | 19.30 | 724,597,376 | +0.55(+2.92%) |
Mar 12, 2012 | 18.65 | 18.76 | 18.59 | 18.76 | 425,638,304 | +0.23(+1.25%) |
Mar 09, 2012 | 18.49 | 18.61 | 18.45 | 18.52 | 440,286,336 | +0.11(+0.59%) |
Mar 08, 2012 | 18.17 | 18.45 | 18.08 | 18.42 | 541,262,016 | +0.38(+2.13%) |
Mar 07, 2012 | 18.24 | 18.27 | 17.78 | 18.03 | 838,123,072 | +0.01(+0.08%) |
Mar 06, 2012 | 17.79 | 18.13 | 17.54 | 18.02 | 850,461,056 | -0.10(-0.54%) |
Mar 05, 2012 | 18.53 | 18.60 | 17.87 | 18.12 | 849,240,192 | -0.41(-2.20%) |
Mar 02, 2012 | 18.49 | 18.58 | 18.43 | 18.52 | 453,751,872 | +0.02(+0.13%) |