Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.64 | 19.84 | 19.51 | 19.84 | 442,235,488 | +0.51(+2.63%) |
Jun 28, 2012 | 19.43 | 19.50 | 19.22 | 19.34 | 297,010,080 | -0.19(-0.95%) |
Jun 27, 2012 | 19.54 | 19.60 | 19.43 | 19.52 | 213,357,600 | +0.08(+0.43%) |
Jun 26, 2012 | 19.41 | 19.52 | 19.28 | 19.44 | 290,652,288 | +0.04(+0.22%) |
Jun 25, 2012 | 19.62 | 19.70 | 19.38 | 19.39 | 319,563,808 | -0.39(-1.95%) |
Jun 22, 2012 | 19.68 | 19.78 | 19.55 | 19.78 | 299,283,744 | +0.15(+0.77%) |
Jun 21, 2012 | 19.89 | 19.99 | 19.62 | 19.63 | 342,979,200 | -0.27(-1.38%) |
Jun 20, 2012 | 19.99 | 20.02 | 19.74 | 19.90 | 377,227,328 | -0.06(-0.28%) |
Jun 19, 2012 | 19.82 | 20.05 | 19.81 | 19.96 | 379,520,576 | +0.06(+0.28%) |
Jun 18, 2012 | 19.40 | 19.98 | 19.38 | 19.90 | 462,269,184 | +0.40(+2.03%) |
Jun 15, 2012 | 19.40 | 19.53 | 19.35 | 19.51 | 352,370,848 | +0.09(+0.46%) |
Jun 14, 2012 | 19.41 | 19.49 | 19.28 | 19.42 | 363,140,800 | -0.02(-0.11%) |
Jun 13, 2012 | 19.52 | 19.66 | 19.38 | 19.44 | 308,568,832 | -0.14(-0.69%) |
Jun 12, 2012 | 19.52 | 19.59 | 19.26 | 19.58 | 457,569,216 | +0.17(+0.87%) |
Jun 11, 2012 | 19.97 | 20.00 | 19.39 | 19.41 | 620,789,888 | -0.31(-1.58%) |
Jun 08, 2012 | 19.42 | 19.73 | 19.33 | 19.72 | 365,233,664 | +0.29(+1.50%) |
Jun 07, 2012 | 19.62 | 19.62 | 19.39 | 19.43 | 399,143,840 | +0.01(+0.05%) |
Jun 06, 2012 | 19.29 | 19.50 | 19.22 | 19.42 | 421,110,432 | +0.29(+1.53%) |
Jun 05, 2012 | 19.07 | 19.25 | 18.97 | 19.12 | 407,697,248 | -0.05(-0.26%) |
Jun 04, 2012 | 19.08 | 19.28 | 18.64 | 19.17 | 584,605,248 | +0.11(+0.59%) |
Jun 01, 2012 | 19.34 | 19.46 | 19.05 | 19.06 | 547,230,400 | -0.57(-2.90%) |
May 31, 2012 | 19.73 | 19.76 | 19.42 | 19.63 | 516,724,384 | -0.05(-0.25%) |
May 30, 2012 | 19.34 | 19.71 | 19.25 | 19.68 | 555,889,600 | +0.23(+1.21%) |
May 29, 2012 | 19.40 | 19.50 | 19.21 | 19.45 | 399,387,456 | +0.34(+1.77%) |
May 25, 2012 | 19.18 | 19.23 | 18.98 | 19.11 | 345,236,992 | -0.10(-0.54%) |
May 24, 2012 | 19.57 | 19.59 | 19.07 | 19.21 | 520,846,944 | -0.18(-0.92%) |
May 23, 2012 | 18.94 | 19.46 | 18.80 | 19.39 | 613,538,176 | +0.46(+2.44%) |
May 22, 2012 | 19.35 | 19.50 | 18.78 | 18.93 | 729,421,632 | -0.15(-0.77%) |
May 21, 2012 | 18.16 | 19.08 | 18.15 | 19.07 | 662,409,088 | +1.05(+5.83%) |
May 18, 2012 | 18.14 | 18.46 | 17.74 | 18.02 | 769,678,976 | +0.01(+0.05%) |
May 17, 2012 | 18.53 | 18.60 | 18.01 | 18.01 | 752,720,192 | -0.54(-2.92%) |
May 16, 2012 | 18.83 | 18.92 | 18.38 | 18.56 | 588,982,208 | -0.24(-1.28%) |
May 15, 2012 | 19.08 | 19.14 | 18.75 | 18.80 | 500,068,832 | -0.17(-0.90%) |
May 14, 2012 | 19.12 | 19.28 | 18.95 | 18.97 | 370,252,928 | -0.29(-1.50%) |
May 11, 2012 | 19.20 | 19.52 | 19.18 | 19.26 | 419,945,248 | -0.13(-0.67%) |
May 10, 2012 | 19.52 | 19.57 | 19.32 | 19.39 | 349,671,520 | +0.05(+0.24%) |
May 09, 2012 | 19.15 | 19.50 | 19.06 | 19.34 | 504,875,040 | +0.03(+0.18%) |
May 08, 2012 | 19.35 | 19.42 | 18.99 | 19.31 | 521,955,968 | -0.04(-0.23%) |
May 07, 2012 | 19.08 | 19.46 | 19.07 | 19.35 | 483,607,616 | +0.14(+0.75%) |
May 04, 2012 | 19.61 | 19.65 | 19.20 | 19.21 | 557,049,856 | -0.56(-2.85%) |
May 03, 2012 | 20.06 | 20.10 | 19.72 | 19.77 | 410,031,456 | -0.14(-0.71%) |
May 02, 2012 | 19.72 | 19.96 | 19.67 | 19.91 | 449,166,496 | +0.13(+0.66%) |
May 01, 2012 | 19.87 | 20.28 | 19.75 | 19.78 | 641,444,352 | -0.06(-0.32%) |
Apr 30, 2012 | 20.31 | 20.33 | 19.81 | 19.84 | 531,359,200 | -0.65(-3.15%) |
Apr 27, 2012 | 20.56 | 20.60 | 20.40 | 20.49 | 427,538,816 | -0.16(-0.77%) |
Apr 26, 2012 | 20.87 | 20.89 | 20.46 | 20.65 | 562,293,632 | -0.08(-0.38%) |
Apr 25, 2012 | 20.92 | 21.00 | 20.59 | 20.73 | 950,891,904 | +1.69(+8.87%) |
Apr 24, 2012 | 19.12 | 19.29 | 18.86 | 19.04 | 1,121,874,304 | -0.39(-2.00%) |
Apr 23, 2012 | 19.39 | 19.57 | 18.91 | 19.43 | 1,015,085,184 | -0.04(-0.22%) |
Apr 20, 2012 | 20.09 | 20.20 | 19.38 | 19.47 | 1,083,614,592 | -0.49(-2.46%) |
Apr 19, 2012 | 20.40 | 20.55 | 19.86 | 19.96 | 876,187,584 | -0.71(-3.44%) |
Apr 18, 2012 | 20.85 | 21.08 | 20.48 | 20.67 | 1,001,976,064 | -0.05(-0.22%) |
Apr 17, 2012 | 19.67 | 20.73 | 19.43 | 20.72 | 1,076,737,280 | +1.00(+5.10%) |
Apr 16, 2012 | 20.73 | 20.74 | 19.65 | 19.71 | 1,103,382,144 | -0.85(-4.15%) |
Apr 13, 2012 | 21.21 | 21.23 | 20.51 | 20.57 | 903,535,872 | -0.60(-2.82%) |
Apr 12, 2012 | 21.24 | 21.45 | 21.08 | 21.16 | 644,444,480 | -0.12(-0.55%) |
Apr 11, 2012 | 21.62 | 21.64 | 21.18 | 21.28 | 731,401,344 | -0.08(-0.36%) |
Apr 10, 2012 | 21.74 | 21.88 | 21.27 | 21.35 | 933,680,128 | -0.26(-1.22%) |
Apr 09, 2012 | 21.28 | 21.74 | 21.25 | 21.62 | 627,478,016 | +0.09(+0.40%) |
Apr 05, 2012 | 21.30 | 21.57 | 21.18 | 21.53 | 673,096,704 | +0.32(+1.50%) |
Apr 04, 2012 | 21.21 | 21.27 | 20.97 | 21.21 | 601,395,264 | -0.17(-0.80%) |
Apr 03, 2012 | 21.32 | 21.48 | 21.15 | 21.38 | 875,309,696 | +0.36(+1.73%) |