Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.13 | 18.44 | 18.03 | 18.31 | 21,956,260 | +0.35(+1.98%) |
Aug 30, 2012 | 18.21 | 18.25 | 17.93 | 17.96 | 18,299,532 | -0.36(-1.98%) |
Aug 29, 2012 | 18.21 | 18.48 | 18.21 | 18.32 | 27,503,314 | +0.20(+1.09%) |
Aug 27, 2012 | 18.26 | 18.28 | 18.00 | 18.12 | 17,890,592 | -0.05(-0.25%) |
Aug 24, 2012 | 18.03 | 18.31 | 18.01 | 18.17 | 24,496,636 | +0.11(+0.63%) |
Aug 23, 2012 | 18.23 | 18.26 | 17.90 | 18.05 | 30,544,680 | -0.08(-0.41%) |
Aug 22, 2012 | 18.14 | 18.55 | 18.08 | 18.13 | 47,200,540 | +0.44(+2.51%) |
Aug 21, 2012 | 17.90 | 18.01 | 17.55 | 17.69 | 24,100,958 | -0.21(-1.19%) |
Aug 20, 2012 | 18.16 | 18.16 | 17.80 | 17.90 | 19,050,462 | -0.18(-1.00%) |
Aug 17, 2012 | 17.84 | 18.15 | 17.65 | 18.08 | 37,079,076 | +0.42(+2.36%) |
Aug 16, 2012 | 17.38 | 17.73 | 17.37 | 17.66 | 29,515,700 | +0.31(+1.80%) |
Aug 15, 2012 | 17.45 | 17.58 | 17.34 | 17.35 | 18,821,176 | -0.15(-0.84%) |
Aug 14, 2012 | 17.59 | 17.76 | 17.45 | 17.50 | 28,907,812 | +0.02(+0.09%) |
Aug 13, 2012 | 17.00 | 17.57 | 17.00 | 17.48 | 41,995,548 | +0.51(+3.02%) |
Aug 10, 2012 | 17.04 | 17.20 | 16.87 | 16.97 | 20,077,086 | -0.11(-0.63%) |
Aug 09, 2012 | 17.38 | 17.44 | 17.02 | 17.08 | 22,371,054 | -0.26(-1.49%) |
Aug 08, 2012 | 17.44 | 17.45 | 17.25 | 17.34 | 22,645,074 | -0.26(-1.47%) |
Aug 07, 2012 | 17.37 | 17.74 | 17.35 | 17.59 | 23,086,482 | +0.32(+1.88%) |
Aug 06, 2012 | 17.20 | 17.36 | 17.03 | 17.27 | 18,943,784 | +0.10(+0.61%) |
Aug 03, 2012 | 17.27 | 17.44 | 17.12 | 17.17 | 21,792,528 | +0.28(+1.67%) |
Aug 02, 2012 | 16.74 | 17.23 | 16.69 | 16.88 | 22,409,076 | -0.05(-0.27%) |
Aug 01, 2012 | 17.24 | 17.30 | 16.86 | 16.93 | 19,288,104 | -0.16(-0.93%) |
Jul 31, 2012 | 17.52 | 17.53 | 17.07 | 17.09 | 29,477,416 | -0.50(-2.85%) |
Jul 30, 2012 | 17.39 | 17.80 | 17.36 | 17.59 | 33,827,024 | +0.15(+0.85%) |
Jul 27, 2012 | 16.98 | 17.54 | 16.94 | 17.44 | 37,320,236 | +0.55(+3.25%) |
Jul 26, 2012 | 16.93 | 17.08 | 16.70 | 16.89 | 27,293,504 | +0.23(+1.39%) |
Jul 25, 2012 | 16.78 | 16.91 | 16.52 | 16.66 | 26,772,004 | -0.13(-0.76%) |
Jul 24, 2012 | 17.01 | 17.22 | 16.64 | 16.79 | 28,220,422 | -0.28(-1.63%) |
Jul 23, 2012 | 16.88 | 17.14 | 16.52 | 17.07 | 46,163,260 | -0.24(-1.36%) |
Jul 20, 2012 | 16.89 | 17.54 | 16.86 | 17.30 | 58,226,032 | +0.35(+2.05%) |
Jul 19, 2012 | 16.97 | 17.14 | 16.68 | 16.95 | 91,452,944 | +1.35(+8.63%) |
Jul 18, 2012 | 15.13 | 15.66 | 15.07 | 15.61 | 48,307,168 | +0.54(+3.56%) |
Jul 17, 2012 | 15.07 | 15.21 | 14.68 | 15.07 | 30,325,184 | +0.18(+1.22%) |
Jul 16, 2012 | 15.32 | 15.33 | 14.85 | 14.89 | 34,681,436 | -0.52(-3.38%) |
Jul 13, 2012 | 15.19 | 15.46 | 15.11 | 15.41 | 17,931,072 | +0.25(+1.63%) |
Jul 12, 2012 | 14.97 | 15.23 | 14.86 | 15.16 | 25,544,282 | +0.07(+0.46%) |
Jul 11, 2012 | 15.30 | 15.31 | 14.92 | 15.09 | 24,703,534 | -0.21(-1.39%) |
Jul 10, 2012 | 15.83 | 15.89 | 15.13 | 15.31 | 31,630,714 | -0.39(-2.46%) |
Jul 09, 2012 | 15.62 | 15.73 | 15.53 | 15.69 | 24,523,788 | +0.10(+0.67%) |
Jul 06, 2012 | 15.73 | 15.77 | 15.41 | 15.59 | 22,437,218 | -0.20(-1.27%) |
Jul 05, 2012 | 15.93 | 15.97 | 15.70 | 15.79 | 19,918,628 | -0.10(-0.66%) |
Jul 03, 2012 | 15.93 | 16.04 | 15.82 | 15.89 | 12,783,292 | -0.01(-0.06%) |
Jul 02, 2012 | 16.28 | 16.31 | 15.78 | 15.90 | 28,231,746 | -0.30(-1.87%) |
Jun 29, 2012 | 16.04 | 16.27 | 15.82 | 16.20 | 31,529,540 | +0.47(+3.02%) |
Jun 28, 2012 | 15.85 | 15.91 | 15.50 | 15.73 | 38,434,524 | -0.58(-3.57%) |
Jun 27, 2012 | 16.44 | 16.55 | 16.22 | 16.31 | 23,634,424 | -0.08(-0.49%) |
Jun 26, 2012 | 16.25 | 16.55 | 16.20 | 16.39 | 31,757,682 | +0.27(+1.66%) |
Jun 25, 2012 | 16.29 | 16.39 | 16.00 | 16.13 | 23,271,238 | -0.38(-2.32%) |
Jun 22, 2012 | 16.20 | 16.53 | 16.15 | 16.51 | 55,049,812 | +0.37(+2.32%) |
Jun 21, 2012 | 16.60 | 16.66 | 16.07 | 16.14 | 34,020,272 | -0.43(-2.61%) |
Jun 20, 2012 | 16.76 | 16.79 | 16.47 | 16.57 | 30,114,858 | -0.21(-1.26%) |
Jun 19, 2012 | 16.45 | 16.95 | 16.26 | 16.78 | 48,651,800 | +0.39(+2.38%) |
Jun 18, 2012 | 15.70 | 16.47 | 15.66 | 16.39 | 69,203,016 | +0.70(+4.47%) |
Jun 15, 2012 | 15.51 | 15.73 | 15.48 | 15.69 | 37,868,960 | +0.21(+1.35%) |
Jun 14, 2012 | 15.55 | 15.58 | 15.28 | 15.48 | 26,142,682 | -0.02(-0.10%) |
Jun 13, 2012 | 15.76 | 15.78 | 15.38 | 15.49 | 35,620,364 | -0.29(-1.81%) |
Jun 12, 2012 | 15.82 | 15.92 | 15.64 | 15.78 | 36,958,332 | -0.01(-0.05%) |
Jun 11, 2012 | 15.91 | 16.05 | 15.72 | 15.79 | 27,534,420 | -0.05(-0.29%) |
Jun 08, 2012 | 15.73 | 16.01 | 15.56 | 15.83 | 22,544,842 | +0.06(+0.37%) |
Jun 07, 2012 | 15.98 | 16.09 | 15.74 | 15.78 | 24,694,860 | -0.02(-0.10%) |
Jun 06, 2012 | 15.43 | 15.80 | 15.41 | 15.79 | 26,299,936 | +0.46(+2.97%) |
Jun 05, 2012 | 15.07 | 15.37 | 15.01 | 15.34 | 25,498,982 | +0.23(+1.53%) |
Jun 04, 2012 | 15.03 | 15.23 | 14.96 | 15.11 | 51,157,000 | +0.13(+0.88%) |