Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.90 | 17.93 | 17.79 | 17.79 | 13,849,151 | -0.09(-0.53%) |
Jul 30, 2012 | 17.75 | 17.90 | 17.70 | 17.89 | 14,361,719 | +0.13(+0.74%) |
Jul 27, 2012 | 17.70 | 17.85 | 17.68 | 17.76 | 39,459,940 | +0.13(+0.74%) |
Jul 26, 2012 | 17.52 | 17.72 | 17.48 | 17.63 | 22,818,848 | +0.11(+0.65%) |
Jul 25, 2012 | 17.64 | 17.70 | 17.49 | 17.51 | 16,979,130 | -0.08(-0.48%) |
Jul 24, 2012 | 17.67 | 17.78 | 17.51 | 17.60 | 21,545,688 | +0.04(+0.22%) |
Jul 23, 2012 | 17.68 | 17.76 | 17.51 | 17.56 | 20,410,664 | -0.21(-1.17%) |
Jul 20, 2012 | 17.74 | 17.83 | 17.66 | 17.76 | 23,006,304 | -0.01(-0.08%) |
Jul 19, 2012 | 17.73 | 17.80 | 17.62 | 17.78 | 19,503,700 | +0.01(+0.06%) |
Jul 18, 2012 | 17.67 | 17.77 | 17.64 | 17.77 | 14,024,835 | +0.05(+0.31%) |
Jul 17, 2012 | 17.61 | 17.73 | 17.61 | 17.72 | 15,540,278 | +0.11(+0.62%) |
Jul 16, 2012 | 17.60 | 17.68 | 17.57 | 17.61 | 10,451,542 | -0.01(-0.08%) |
Jul 13, 2012 | 17.43 | 17.63 | 17.39 | 17.62 | 16,164,987 | +0.25(+1.42%) |
Jul 12, 2012 | 17.42 | 17.47 | 17.32 | 17.37 | 20,109,482 | -0.10(-0.57%) |
Jul 11, 2012 | 17.57 | 17.67 | 17.44 | 17.47 | 17,051,420 | -0.05(-0.31%) |
Jul 10, 2012 | 17.57 | 17.61 | 17.45 | 17.53 | 17,529,920 | +0.13(+0.77%) |
Jul 09, 2012 | 17.30 | 17.42 | 17.28 | 17.39 | 14,135,835 | +0.09(+0.54%) |
Jul 06, 2012 | 17.17 | 17.33 | 17.12 | 17.30 | 12,983,862 | +0.04(+0.23%) |
Jul 05, 2012 | 17.29 | 17.36 | 17.19 | 17.26 | 15,148,530 | -0.05(-0.29%) |
Jul 03, 2012 | 17.27 | 17.34 | 17.26 | 17.31 | 9,880,015 | +0.01(+0.09%) |
Jul 02, 2012 | 17.10 | 17.29 | 17.07 | 17.29 | 16,954,406 | +0.20(+1.19%) |
Jun 29, 2012 | 16.99 | 17.11 | 16.90 | 17.09 | 19,721,586 | +0.26(+1.53%) |
Jun 28, 2012 | 16.75 | 16.88 | 16.63 | 16.83 | 17,819,002 | +0.01(+0.09%) |
Jun 27, 2012 | 16.67 | 16.84 | 16.67 | 16.82 | 14,670,404 | +0.16(+0.98%) |
Jun 26, 2012 | 16.72 | 16.76 | 16.58 | 16.66 | 15,442,507 | -0.02(-0.15%) |
Jun 25, 2012 | 16.71 | 16.76 | 16.63 | 16.68 | 14,921,821 | -0.07(-0.44%) |
Jun 22, 2012 | 16.84 | 16.84 | 16.73 | 16.76 | 19,014,290 | -0.01(-0.06%) |
Jun 21, 2012 | 16.80 | 16.88 | 16.74 | 16.77 | 23,008,776 | -0.01(-0.06%) |
Jun 20, 2012 | 16.75 | 16.84 | 16.68 | 16.78 | 18,587,208 | -0.01(-0.03%) |
Jun 19, 2012 | 16.75 | 16.83 | 16.72 | 16.78 | 16,910,762 | +0.03(+0.21%) |
Jun 18, 2012 | 16.69 | 16.82 | 16.64 | 16.75 | 14,274,894 | +0.04(+0.24%) |
Jun 15, 2012 | 16.77 | 16.86 | 16.69 | 16.71 | 24,695,740 | +0.04(+0.27%) |
Jun 14, 2012 | 16.46 | 16.75 | 16.43 | 16.66 | 20,467,300 | +0.20(+1.23%) |
Jun 13, 2012 | 16.36 | 16.53 | 16.28 | 16.46 | 27,162,634 | +0.12(+0.76%) |
Jun 12, 2012 | 16.16 | 16.35 | 16.08 | 16.33 | 23,631,254 | +0.23(+1.43%) |
Jun 11, 2012 | 16.21 | 16.25 | 16.11 | 16.11 | 81,178,664 | +0.02(+0.15%) |
Jun 08, 2012 | 15.99 | 16.13 | 15.95 | 16.08 | 82,629,960 | +0.08(+0.49%) |
Jun 07, 2012 | 16.03 | 16.08 | 15.90 | 16.00 | 92,688,816 | +0.08(+0.52%) |
Jun 06, 2012 | 15.64 | 15.92 | 15.61 | 15.92 | 20,620,252 | +0.38(+2.47%) |
Jun 05, 2012 | 15.60 | 15.63 | 15.41 | 15.54 | 13,538,310 | -0.07(-0.42%) |
Jun 04, 2012 | 15.45 | 15.62 | 15.44 | 15.60 | 22,179,032 | +0.12(+0.76%) |
Jun 01, 2012 | 15.61 | 15.68 | 15.43 | 15.48 | 33,783,408 | -0.24(-1.55%) |
May 31, 2012 | 15.68 | 15.86 | 15.64 | 15.73 | 30,879,340 | +0.08(+0.53%) |
May 30, 2012 | 15.61 | 15.74 | 15.61 | 15.65 | 17,268,756 | -0.05(-0.34%) |
May 29, 2012 | 15.73 | 15.74 | 15.59 | 15.70 | 17,216,546 | +0.01(+0.06%) |
May 25, 2012 | 15.74 | 15.83 | 15.64 | 15.69 | 12,238,940 | -0.07(-0.47%) |
May 24, 2012 | 15.55 | 15.77 | 15.48 | 15.76 | 18,364,390 | +0.26(+1.70%) |
May 23, 2012 | 15.50 | 15.60 | 15.44 | 15.50 | 15,126,755 | -0.02(-0.13%) |
May 22, 2012 | 15.55 | 15.59 | 15.47 | 15.52 | 15,134,665 | -0.04(-0.28%) |
May 21, 2012 | 15.47 | 15.56 | 15.35 | 15.56 | 18,216,572 | +0.08(+0.54%) |
May 18, 2012 | 15.47 | 15.59 | 15.45 | 15.48 | 22,961,386 | +0.02(+0.13%) |
May 17, 2012 | 15.57 | 15.65 | 15.46 | 15.46 | 18,995,434 | -0.11(-0.69%) |
May 16, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 20,773,380 | +0.05(+0.35%) |
May 15, 2012 | 15.48 | 15.63 | 15.44 | 15.51 | 20,320,400 | +0.03(+0.19%) |
May 14, 2012 | 15.47 | 15.59 | 15.45 | 15.48 | 25,722,886 | -0.05(-0.31%) |
May 11, 2012 | 15.51 | 15.62 | 15.49 | 15.53 | 17,497,210 | +0.03(+0.19%) |
May 10, 2012 | 15.61 | 15.69 | 15.50 | 15.50 | 23,593,364 | -0.01(-0.06%) |
May 09, 2012 | 15.68 | 15.69 | 15.51 | 15.51 | 22,323,268 | -0.25(-1.58%) |
May 08, 2012 | 15.71 | 15.78 | 15.68 | 15.76 | 21,801,782 | +0.03(+0.19%) |
May 07, 2012 | 15.84 | 15.86 | 15.73 | 15.73 | 17,031,558 | -0.11(-0.71%) |
May 04, 2012 | 15.86 | 15.93 | 15.81 | 15.85 | 14,737,112 | -0.06(-0.37%) |
May 03, 2012 | 15.84 | 15.93 | 15.80 | 15.90 | 16,686,326 | +0.09(+0.56%) |
May 02, 2012 | 15.84 | 15.89 | 15.80 | 15.82 | 14,976,447 | -0.02(-0.15%) |