Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 18.63 | 18.63 | 18.31 | 18.50 | 717,438,336 | +0.07(+0.37%) |
Feb 29, 2012 | 18.40 | 18.61 | 18.20 | 18.43 | 999,692,992 | +0.24(+1.31%) |
Feb 28, 2012 | 17.94 | 18.19 | 17.87 | 18.19 | 629,268,928 | +0.33(+1.84%) |
Feb 27, 2012 | 17.71 | 17.96 | 17.54 | 17.86 | 574,318,400 | +0.11(+0.64%) |
Feb 24, 2012 | 17.66 | 17.77 | 17.62 | 17.75 | 436,482,240 | +0.20(+1.17%) |
Feb 23, 2012 | 17.50 | 17.60 | 17.31 | 17.55 | 596,511,616 | +0.11(+0.65%) |
Feb 22, 2012 | 17.43 | 17.52 | 17.30 | 17.43 | 507,270,176 | -0.06(-0.35%) |
Feb 21, 2012 | 17.22 | 17.49 | 17.13 | 17.49 | 633,324,480 | +0.43(+2.54%) |
Feb 17, 2012 | 17.10 | 17.25 | 17.00 | 17.06 | 563,144,128 | -0.00(-0.02%) |
Feb 16, 2012 | 16.70 | 17.16 | 16.54 | 17.06 | 991,967,744 | +0.15(+0.91%) |
Feb 15, 2012 | 17.47 | 17.88 | 16.88 | 16.91 | 1,580,148,224 | -0.40(-2.31%) |
Feb 14, 2012 | 17.15 | 17.31 | 17.06 | 17.31 | 483,802,336 | +0.23(+1.36%) |
Feb 13, 2012 | 16.97 | 17.12 | 16.89 | 17.08 | 542,957,952 | +0.31(+1.86%) |
Feb 10, 2012 | 16.68 | 16.91 | 16.60 | 16.77 | 663,531,712 | +0.01(+0.05%) |
Feb 09, 2012 | 16.34 | 16.88 | 16.33 | 16.76 | 927,597,056 | +0.56(+3.46%) |
Feb 08, 2012 | 15.99 | 16.20 | 15.96 | 16.20 | 427,983,840 | +0.27(+1.67%) |
Feb 07, 2012 | 15.81 | 15.96 | 15.79 | 15.93 | 331,938,048 | +0.17(+1.05%) |
Feb 06, 2012 | 15.58 | 15.80 | 15.57 | 15.77 | 262,124,992 | +0.15(+0.93%) |
Feb 03, 2012 | 15.54 | 15.63 | 15.48 | 15.62 | 301,514,432 | +0.15(+1.00%) |
Feb 02, 2012 | 15.49 | 15.53 | 15.43 | 15.46 | 196,085,936 | -0.04(-0.23%) |