Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.50 | 20.79 | 20.48 | 20.75 | 485,426,208 | +0.53(+2.64%) |
Jul 30, 2012 | 20.08 | 20.37 | 19.97 | 20.22 | 398,047,936 | +0.34(+1.69%) |
Jul 27, 2012 | 19.54 | 19.91 | 19.42 | 19.88 | 424,682,400 | +0.35(+1.79%) |
Jul 26, 2012 | 19.70 | 19.72 | 19.38 | 19.53 | 427,384,416 | -0.00(-0.02%) |
Jul 25, 2012 | 19.52 | 19.74 | 19.37 | 19.54 | 921,725,120 | -0.88(-4.32%) |
Jul 24, 2012 | 20.64 | 20.72 | 20.34 | 20.42 | 588,159,808 | -0.10(-0.48%) |
Jul 23, 2012 | 20.20 | 20.59 | 19.97 | 20.52 | 511,990,688 | -0.02(-0.08%) |
Jul 20, 2012 | 20.83 | 20.88 | 20.51 | 20.53 | 417,763,136 | -0.34(-1.63%) |
Jul 19, 2012 | 20.77 | 20.91 | 20.59 | 20.87 | 458,422,304 | +0.27(+1.33%) |
Jul 18, 2012 | 20.61 | 20.67 | 20.51 | 20.60 | 264,938,192 | -0.02(-0.11%) |
Jul 17, 2012 | 20.75 | 20.78 | 20.49 | 20.62 | 308,612,128 | +0.00(+0.00%) |
Jul 16, 2012 | 20.56 | 20.78 | 20.56 | 20.62 | 316,542,016 | +0.07(+0.32%) |
Jul 13, 2012 | 20.49 | 20.63 | 20.39 | 20.56 | 327,318,784 | +0.21(+1.01%) |
Jul 12, 2012 | 20.40 | 20.51 | 20.14 | 20.35 | 449,390,432 | -0.19(-0.91%) |
Jul 11, 2012 | 20.60 | 20.65 | 20.29 | 20.54 | 492,750,784 | -0.13(-0.62%) |
Jul 10, 2012 | 21.00 | 21.06 | 20.57 | 20.67 | 537,439,872 | -0.19(-0.93%) |
Jul 09, 2012 | 20.57 | 20.86 | 20.53 | 20.86 | 398,231,264 | +0.27(+1.32%) |
Jul 06, 2012 | 20.63 | 20.67 | 20.44 | 20.59 | 440,422,656 | -0.14(-0.67%) |
Jul 05, 2012 | 20.41 | 20.87 | 20.38 | 20.73 | 508,729,824 | +0.36(+1.76%) |
Jul 03, 2012 | 20.21 | 20.39 | 20.18 | 20.37 | 254,053,600 | +0.23(+1.16%) |
Jul 02, 2012 | 19.87 | 20.17 | 19.83 | 20.13 | 419,950,624 | +0.29(+1.46%) |
Jun 29, 2012 | 19.64 | 19.84 | 19.51 | 19.84 | 442,234,816 | +0.51(+2.63%) |
Jun 28, 2012 | 19.43 | 19.50 | 19.22 | 19.34 | 297,009,632 | -0.19(-0.95%) |
Jun 27, 2012 | 19.54 | 19.60 | 19.43 | 19.52 | 213,357,264 | +0.08(+0.43%) |
Jun 26, 2012 | 19.41 | 19.52 | 19.28 | 19.44 | 290,651,840 | +0.04(+0.22%) |
Jun 25, 2012 | 19.62 | 19.70 | 19.38 | 19.39 | 319,563,296 | -0.39(-1.95%) |
Jun 22, 2012 | 19.68 | 19.78 | 19.55 | 19.78 | 299,283,264 | +0.15(+0.77%) |
Jun 21, 2012 | 19.89 | 19.99 | 19.62 | 19.63 | 342,978,688 | -0.27(-1.38%) |
Jun 20, 2012 | 19.99 | 20.02 | 19.74 | 19.90 | 377,226,752 | -0.06(-0.28%) |
Jun 19, 2012 | 19.82 | 20.05 | 19.81 | 19.96 | 379,519,968 | +0.06(+0.28%) |
Jun 18, 2012 | 19.40 | 19.98 | 19.38 | 19.90 | 462,268,480 | +0.40(+2.03%) |
Jun 15, 2012 | 19.40 | 19.53 | 19.35 | 19.51 | 352,370,304 | +0.09(+0.45%) |
Jun 14, 2012 | 19.41 | 19.49 | 19.28 | 19.42 | 363,140,256 | -0.02(-0.11%) |
Jun 13, 2012 | 19.52 | 19.66 | 19.38 | 19.44 | 308,568,352 | -0.14(-0.69%) |
Jun 12, 2012 | 19.52 | 19.59 | 19.26 | 19.58 | 457,568,512 | +0.17(+0.87%) |
Jun 11, 2012 | 19.97 | 20.00 | 19.39 | 19.41 | 620,788,928 | -0.31(-1.58%) |
Jun 08, 2012 | 19.42 | 19.73 | 19.33 | 19.72 | 365,233,088 | +0.29(+1.50%) |
Jun 07, 2012 | 19.62 | 19.62 | 19.39 | 19.43 | 399,143,232 | +0.01(+0.05%) |
Jun 06, 2012 | 19.29 | 19.50 | 19.22 | 19.42 | 421,109,792 | +0.29(+1.53%) |
Jun 05, 2012 | 19.07 | 19.25 | 18.97 | 19.12 | 407,696,608 | -0.05(-0.26%) |
Jun 04, 2012 | 19.08 | 19.28 | 18.64 | 19.17 | 584,604,352 | +0.11(+0.59%) |
Jun 01, 2012 | 19.34 | 19.46 | 19.05 | 19.06 | 547,229,504 | -0.57(-2.90%) |
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%) |