Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.96 | 21.19 | 20.84 | 21.19 | 35,094,192 | +0.43(+2.08%) |
Jun 28, 2012 | 20.65 | 20.77 | 20.51 | 20.76 | 28,221,800 | -0.09(-0.42%) |
Jun 27, 2012 | 20.85 | 20.90 | 20.75 | 20.85 | 28,943,458 | +0.00(+0.01%) |
Jun 26, 2012 | 20.82 | 20.95 | 20.75 | 20.85 | 35,569,508 | +0.12(+0.59%) |
Jun 25, 2012 | 20.38 | 20.74 | 20.38 | 20.72 | 38,860,028 | +0.27(+1.31%) |
Jun 22, 2012 | 20.70 | 20.78 | 20.42 | 20.46 | 37,524,136 | -0.12(-0.59%) |
Jun 21, 2012 | 20.82 | 20.87 | 20.57 | 20.58 | 32,384,052 | -0.25(-1.20%) |
Jun 20, 2012 | 20.63 | 20.83 | 20.60 | 20.83 | 29,577,060 | +0.22(+1.05%) |
Jun 19, 2012 | 20.70 | 20.75 | 20.58 | 20.61 | 26,009,834 | -0.09(-0.45%) |
Jun 18, 2012 | 20.51 | 20.75 | 20.50 | 20.71 | 24,850,142 | +0.11(+0.55%) |
Jun 15, 2012 | 20.68 | 20.69 | 20.54 | 20.59 | 41,950,040 | +0.04(+0.18%) |
Jun 14, 2012 | 20.40 | 20.61 | 20.39 | 20.56 | 32,880,706 | +0.17(+0.83%) |
Jun 13, 2012 | 20.54 | 20.59 | 20.35 | 20.39 | 35,362,592 | -0.20(-0.96%) |
Jun 12, 2012 | 20.57 | 20.62 | 20.46 | 20.58 | 29,568,746 | +0.06(+0.28%) |
Jun 11, 2012 | 20.79 | 20.82 | 20.51 | 20.53 | 34,514,584 | -0.21(-1.01%) |
Jun 08, 2012 | 20.12 | 20.74 | 20.09 | 20.74 | 59,259,204 | +0.71(+3.57%) |
Jun 07, 2012 | 20.09 | 20.09 | 19.99 | 20.02 | 41,278,480 | -0.02(-0.09%) |
Jun 06, 2012 | 19.94 | 20.05 | 19.90 | 20.04 | 35,684,960 | +0.13(+0.66%) |
Jun 05, 2012 | 19.98 | 20.03 | 19.89 | 19.91 | 30,730,658 | -0.15(-0.74%) |
Jun 04, 2012 | 20.03 | 20.10 | 19.88 | 20.06 | 45,652,828 | +0.13(+0.67%) |
Jun 01, 2012 | 19.89 | 20.02 | 19.80 | 19.92 | 50,340,508 | -0.08(-0.41%) |
May 31, 2012 | 19.88 | 20.26 | 19.87 | 20.01 | 55,164,380 | +0.12(+0.58%) |
May 30, 2012 | 19.88 | 20.05 | 19.86 | 19.89 | 32,831,918 | -0.07(-0.37%) |
May 29, 2012 | 19.88 | 19.99 | 19.82 | 19.96 | 33,020,076 | +0.11(+0.57%) |
May 25, 2012 | 19.71 | 19.91 | 19.70 | 19.85 | 33,493,882 | +0.07(+0.37%) |
May 24, 2012 | 19.67 | 19.81 | 19.59 | 19.78 | 37,184,444 | +0.15(+0.76%) |
May 23, 2012 | 19.27 | 19.66 | 19.24 | 19.63 | 51,590,924 | +0.26(+1.33%) |
May 22, 2012 | 19.15 | 19.44 | 19.12 | 19.37 | 39,722,916 | +0.21(+1.09%) |
May 21, 2012 | 18.96 | 19.18 | 18.89 | 19.16 | 36,681,208 | +0.19(+0.98%) |
May 18, 2012 | 18.81 | 19.04 | 18.77 | 18.98 | 54,714,680 | +0.23(+1.22%) |
May 17, 2012 | 18.64 | 19.00 | 18.62 | 18.75 | 96,375,072 | +0.76(+4.21%) |
May 16, 2012 | 18.09 | 18.13 | 17.98 | 17.99 | 35,655,840 | -0.05(-0.27%) |
May 15, 2012 | 17.92 | 18.13 | 17.92 | 18.04 | 34,745,672 | +0.09(+0.47%) |
May 14, 2012 | 17.96 | 18.10 | 17.91 | 17.95 | 20,400,450 | -0.11(-0.59%) |
May 11, 2012 | 17.96 | 18.13 | 17.87 | 18.06 | 24,587,090 | +0.07(+0.39%) |
May 10, 2012 | 18.04 | 18.12 | 17.96 | 17.99 | 25,427,166 | +0.05(+0.27%) |
May 09, 2012 | 17.78 | 18.01 | 17.71 | 17.94 | 36,673,640 | +0.03(+0.19%) |
May 08, 2012 | 17.91 | 18.01 | 17.78 | 17.91 | 33,804,336 | -0.04(-0.24%) |
May 07, 2012 | 17.76 | 18.00 | 17.76 | 17.95 | 28,548,438 | +0.15(+0.83%) |
May 04, 2012 | 17.85 | 17.95 | 17.79 | 17.80 | 22,928,986 | -0.09(-0.49%) |
May 03, 2012 | 17.95 | 17.95 | 17.84 | 17.89 | 22,674,312 | -0.01(-0.03%) |
May 02, 2012 | 17.88 | 17.99 | 17.84 | 17.90 | 24,227,308 | -0.02(-0.10%) |
May 01, 2012 | 17.87 | 17.98 | 17.74 | 17.91 | 32,694,870 | +0.05(+0.27%) |
Apr 30, 2012 | 17.84 | 17.89 | 17.75 | 17.87 | 24,672,254 | -0.04(-0.20%) |
Apr 27, 2012 | 17.95 | 18.03 | 17.88 | 17.90 | 28,097,494 | +0.02(+0.14%) |
Apr 26, 2012 | 17.47 | 18.02 | 17.46 | 17.88 | 82,742,104 | +0.48(+2.77%) |
Apr 25, 2012 | 17.56 | 17.72 | 17.34 | 17.40 | 92,363,032 | -0.12(-0.71%) |
Apr 24, 2012 | 17.97 | 18.00 | 17.48 | 17.52 | 99,228,504 | -0.54(-2.97%) |
Apr 23, 2012 | 17.94 | 18.27 | 17.93 | 18.06 | 125,220,088 | -0.88(-4.66%) |
Apr 20, 2012 | 18.71 | 18.95 | 18.70 | 18.94 | 29,667,888 | +0.21(+1.13%) |
Apr 19, 2012 | 18.79 | 18.82 | 18.64 | 18.73 | 21,007,504 | -0.09(-0.50%) |
Apr 18, 2012 | 18.67 | 18.88 | 18.67 | 18.82 | 26,237,550 | +0.06(+0.31%) |
Apr 17, 2012 | 18.53 | 18.79 | 18.53 | 18.76 | 35,201,340 | +0.39(+2.13%) |
Apr 16, 2012 | 18.18 | 18.44 | 18.16 | 18.37 | 22,568,584 | +0.25(+1.35%) |
Apr 13, 2012 | 18.20 | 18.26 | 18.12 | 18.13 | 22,078,650 | -0.11(-0.62%) |
Apr 12, 2012 | 18.14 | 18.26 | 18.06 | 18.24 | 24,254,284 | +0.10(+0.57%) |
Apr 11, 2012 | 18.28 | 18.28 | 18.09 | 18.14 | 25,546,374 | -0.04(-0.22%) |
Apr 10, 2012 | 18.21 | 18.32 | 18.06 | 18.18 | 31,499,522 | -0.06(-0.33%) |
Apr 09, 2012 | 18.26 | 18.30 | 18.22 | 18.24 | 22,526,006 | -0.16(-0.89%) |
Apr 05, 2012 | 18.26 | 18.41 | 18.22 | 18.40 | 21,526,752 | +0.12(+0.68%) |
Apr 04, 2012 | 18.36 | 18.38 | 18.20 | 18.28 | 35,780,964 | -0.12(-0.64%) |
Apr 03, 2012 | 18.54 | 18.62 | 18.27 | 18.39 | 36,863,940 | -0.22(-1.16%) |