Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.48 | 19.19 | 17.25 | 18.69 | 27,853,650 | +1.57(+9.14%) |
Jul 30, 2012 | 17.20 | 17.44 | 16.91 | 17.12 | 6,699,757 | -0.14(-0.84%) |
Jul 27, 2012 | 16.74 | 17.47 | 16.48 | 17.27 | 9,166,461 | +0.74(+4.49%) |
Jul 26, 2012 | 16.70 | 16.76 | 16.17 | 16.53 | 6,636,475 | +0.30(+1.84%) |
Jul 25, 2012 | 16.66 | 16.82 | 16.11 | 16.23 | 6,953,727 | -0.26(-1.59%) |
Jul 24, 2012 | 17.07 | 17.19 | 16.30 | 16.49 | 7,725,573 | -0.34(-2.04%) |
Jul 23, 2012 | 16.70 | 16.89 | 16.42 | 16.83 | 7,968,232 | -0.19(-1.12%) |
Jul 20, 2012 | 17.67 | 17.77 | 16.99 | 17.02 | 8,516,076 | -0.83(-4.66%) |
Jul 19, 2012 | 17.71 | 18.15 | 17.66 | 17.86 | 7,233,780 | +0.28(+1.60%) |
Jul 18, 2012 | 17.51 | 17.85 | 17.26 | 17.58 | 7,720,401 | -0.02(-0.10%) |
Jul 17, 2012 | 18.06 | 18.06 | 17.42 | 17.59 | 7,939,230 | -0.30(-1.67%) |
Jul 16, 2012 | 18.14 | 18.39 | 17.83 | 17.89 | 7,443,490 | -0.43(-2.32%) |
Jul 13, 2012 | 18.41 | 18.53 | 17.98 | 18.32 | 6,565,709 | +0.05(+0.30%) |
Jul 12, 2012 | 18.38 | 18.55 | 17.77 | 18.26 | 9,410,792 | -0.41(-2.18%) |
Jul 11, 2012 | 18.44 | 18.82 | 18.34 | 18.67 | 6,744,764 | +0.32(+1.73%) |
Jul 10, 2012 | 18.82 | 19.07 | 18.18 | 18.35 | 6,584,513 | -0.34(-1.84%) |
Jul 09, 2012 | 18.96 | 19.00 | 18.50 | 18.70 | 5,912,831 | -0.29(-1.53%) |
Jul 06, 2012 | 18.85 | 19.08 | 18.62 | 18.99 | 6,826,677 | -0.25(-1.32%) |
Jul 05, 2012 | 19.44 | 19.57 | 19.07 | 19.24 | 7,331,992 | -0.34(-1.76%) |
Jul 03, 2012 | 19.18 | 20.02 | 19.13 | 19.58 | 7,855,324 | +0.64(+3.39%) |
Jul 02, 2012 | 18.58 | 19.04 | 18.26 | 18.94 | 8,705,792 | +0.30(+1.60%) |
Jun 29, 2012 | 19.46 | 19.51 | 18.43 | 18.64 | 14,674,221 | -0.17(-0.91%) |
Jun 28, 2012 | 17.60 | 18.86 | 17.53 | 18.82 | 15,574,008 | +0.95(+5.32%) |
Jun 27, 2012 | 17.01 | 18.04 | 16.88 | 17.86 | 8,837,190 | +0.92(+5.42%) |
Jun 26, 2012 | 17.01 | 17.22 | 16.71 | 16.95 | 7,679,618 | -0.03(-0.19%) |
Jun 25, 2012 | 17.01 | 17.13 | 16.60 | 16.98 | 10,105,984 | -0.35(-2.04%) |
Jun 22, 2012 | 17.25 | 17.43 | 16.88 | 17.33 | 8,276,353 | +0.25(+1.48%) |
Jun 21, 2012 | 18.15 | 18.17 | 17.06 | 17.08 | 10,855,259 | -1.11(-6.12%) |
Jun 20, 2012 | 18.22 | 18.88 | 18.01 | 18.19 | 17,755,740 | -0.05(-0.25%) |
Jun 19, 2012 | 17.12 | 18.34 | 16.90 | 18.24 | 16,530,668 | +1.57(+9.45%) |
Jun 18, 2012 | 16.87 | 16.91 | 16.45 | 16.66 | 9,399,718 | -0.55(-3.21%) |
Jun 15, 2012 | 16.90 | 17.23 | 16.61 | 17.21 | 10,967,286 | +0.27(+1.60%) |
Jun 14, 2012 | 16.34 | 16.94 | 16.17 | 16.94 | 12,164,345 | +0.62(+3.83%) |
Jun 13, 2012 | 16.41 | 16.85 | 16.24 | 16.32 | 12,007,043 | -0.33(-1.96%) |
Jun 12, 2012 | 16.25 | 16.74 | 15.99 | 16.64 | 12,566,142 | +0.45(+2.79%) |
Jun 11, 2012 | 17.68 | 17.69 | 16.18 | 16.19 | 16,029,468 | -1.12(-6.48%) |
Jun 08, 2012 | 17.69 | 17.73 | 17.09 | 17.31 | 18,495,862 | -0.69(-3.82%) |
Jun 07, 2012 | 18.71 | 19.12 | 17.96 | 18.00 | 11,441,373 | -0.13(-0.70%) |
Jun 06, 2012 | 17.71 | 18.25 | 17.56 | 18.13 | 13,284,453 | +0.72(+4.16%) |
Jun 05, 2012 | 17.29 | 17.58 | 17.06 | 17.40 | 8,896,261 | +0.13(+0.73%) |
Jun 04, 2012 | 17.56 | 17.72 | 16.89 | 17.28 | 12,725,488 | -0.20(-1.14%) |
Jun 01, 2012 | 17.79 | 17.96 | 17.38 | 17.48 | 16,504,651 | -0.90(-4.88%) |
May 31, 2012 | 19.32 | 19.40 | 18.05 | 18.37 | 20,777,812 | -1.00(-5.14%) |
May 30, 2012 | 19.80 | 19.88 | 19.33 | 19.37 | 6,856,708 | -0.96(-4.72%) |
May 29, 2012 | 20.23 | 20.46 | 19.91 | 20.33 | 8,781,465 | +0.60(+3.03%) |
May 25, 2012 | 19.50 | 19.83 | 19.39 | 19.73 | 7,216,351 | +0.07(+0.37%) |
May 24, 2012 | 19.96 | 20.05 | 19.21 | 19.66 | 10,989,935 | -0.28(-1.41%) |
May 23, 2012 | 19.31 | 19.96 | 18.66 | 19.94 | 14,889,713 | +0.23(+1.15%) |
May 22, 2012 | 20.23 | 20.55 | 19.50 | 19.71 | 9,386,696 | -0.39(-1.94%) |
May 21, 2012 | 19.84 | 20.19 | 19.47 | 20.10 | 9,645,306 | +0.59(+3.02%) |
May 18, 2012 | 20.41 | 20.54 | 19.32 | 19.51 | 13,234,032 | -0.79(-3.88%) |
May 17, 2012 | 20.60 | 20.86 | 20.04 | 20.30 | 14,756,840 | -0.30(-1.45%) |
May 16, 2012 | 21.86 | 22.15 | 20.42 | 20.60 | 18,954,162 | -1.07(-4.93%) |
May 15, 2012 | 23.08 | 23.32 | 21.50 | 21.67 | 16,365,979 | -1.44(-6.23%) |
May 14, 2012 | 22.95 | 23.40 | 22.87 | 23.10 | 7,794,141 | -0.29(-1.24%) |
May 11, 2012 | 23.06 | 23.68 | 22.99 | 23.39 | 11,358,410 | +0.00(+0.00%) |
May 10, 2012 | 24.25 | 24.31 | 23.08 | 23.39 | 12,216,298 | -0.43(-1.82%) |
May 09, 2012 | 23.04 | 24.32 | 22.84 | 23.83 | 15,937,590 | +0.15(+0.65%) |
May 08, 2012 | 23.78 | 24.04 | 22.96 | 23.68 | 10,433,795 | -0.46(-1.91%) |
May 07, 2012 | 23.98 | 24.53 | 23.71 | 24.14 | 6,783,284 | -0.02(-0.07%) |
May 04, 2012 | 24.83 | 24.99 | 23.98 | 24.15 | 9,988,958 | -0.87(-3.47%) |
May 03, 2012 | 25.65 | 26.11 | 24.84 | 25.02 | 6,897,497 | -0.61(-2.40%) |
May 02, 2012 | 25.92 | 26.12 | 25.46 | 25.64 | 6,040,444 | -0.50(-1.90%) |