Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.35 | 17.36 | 16.90 | 16.92 | 29,774,116 | -0.50(-2.85%) |
Jul 30, 2012 | 17.22 | 17.62 | 17.19 | 17.41 | 34,167,504 | +0.15(+0.85%) |
Jul 27, 2012 | 16.81 | 17.37 | 16.77 | 17.27 | 37,695,876 | +0.54(+3.25%) |
Jul 26, 2012 | 16.77 | 16.91 | 16.53 | 16.72 | 27,568,222 | +0.23(+1.39%) |
Jul 25, 2012 | 16.61 | 16.74 | 16.35 | 16.49 | 27,041,472 | -0.13(-0.76%) |
Jul 24, 2012 | 16.85 | 17.05 | 16.47 | 16.62 | 28,504,470 | -0.27(-1.63%) |
Jul 23, 2012 | 16.71 | 16.97 | 16.35 | 16.89 | 46,627,908 | -0.23(-1.36%) |
Jul 20, 2012 | 16.72 | 17.37 | 16.69 | 17.13 | 58,812,096 | +0.34(+2.05%) |
Jul 19, 2012 | 16.80 | 16.97 | 16.52 | 16.78 | 92,373,448 | +1.33(+8.63%) |
Jul 18, 2012 | 14.98 | 15.50 | 14.92 | 15.45 | 48,793,396 | +0.53(+3.56%) |
Jul 17, 2012 | 14.92 | 15.06 | 14.53 | 14.92 | 30,630,416 | +0.18(+1.22%) |
Jul 16, 2012 | 15.17 | 15.17 | 14.70 | 14.74 | 35,030,516 | -0.52(-3.38%) |
Jul 13, 2012 | 15.04 | 15.31 | 14.96 | 15.26 | 18,111,554 | +0.24(+1.63%) |
Jul 12, 2012 | 14.82 | 15.08 | 14.71 | 15.01 | 25,801,394 | +0.07(+0.46%) |
Jul 11, 2012 | 15.15 | 15.15 | 14.77 | 14.94 | 24,952,184 | -0.21(-1.39%) |
Jul 10, 2012 | 15.67 | 15.73 | 14.98 | 15.15 | 31,949,088 | -0.38(-2.46%) |
Jul 09, 2012 | 15.47 | 15.58 | 15.38 | 15.54 | 24,770,628 | +0.10(+0.67%) |
Jul 06, 2012 | 15.57 | 15.62 | 15.26 | 15.43 | 22,663,056 | -0.20(-1.27%) |
Jul 05, 2012 | 15.77 | 15.81 | 15.55 | 15.63 | 20,119,116 | -0.10(-0.66%) |
Jul 03, 2012 | 15.77 | 15.88 | 15.66 | 15.73 | 12,911,960 | -0.01(-0.06%) |
Jul 02, 2012 | 16.12 | 16.15 | 15.62 | 15.74 | 28,515,908 | -0.30(-1.87%) |
Jun 29, 2012 | 15.88 | 16.11 | 15.66 | 16.04 | 31,846,894 | +0.47(+3.02%) |
Jun 28, 2012 | 15.70 | 15.75 | 15.34 | 15.57 | 38,821,380 | -0.58(-3.57%) |
Jun 27, 2012 | 16.28 | 16.38 | 16.05 | 16.15 | 23,872,312 | -0.08(-0.49%) |
Jun 26, 2012 | 16.09 | 16.38 | 16.04 | 16.23 | 32,077,334 | +0.27(+1.66%) |
Jun 25, 2012 | 16.13 | 16.23 | 15.84 | 15.96 | 23,505,470 | -0.38(-2.32%) |
Jun 22, 2012 | 16.04 | 16.37 | 15.99 | 16.34 | 55,603,908 | +0.37(+2.32%) |
Jun 21, 2012 | 16.43 | 16.49 | 15.91 | 15.97 | 34,362,700 | -0.43(-2.61%) |
Jun 20, 2012 | 16.59 | 16.62 | 16.30 | 16.40 | 30,417,974 | -0.21(-1.26%) |
Jun 19, 2012 | 16.28 | 16.78 | 16.10 | 16.61 | 49,141,496 | +0.39(+2.38%) |
Jun 18, 2012 | 15.54 | 16.30 | 15.50 | 16.23 | 69,899,568 | +0.70(+4.47%) |
Jun 15, 2012 | 15.36 | 15.57 | 15.33 | 15.53 | 38,250,124 | +0.21(+1.35%) |
Jun 14, 2012 | 15.39 | 15.42 | 15.13 | 15.33 | 26,405,818 | -0.02(-0.10%) |
Jun 13, 2012 | 15.60 | 15.62 | 15.23 | 15.34 | 35,978,892 | -0.28(-1.81%) |
Jun 12, 2012 | 15.67 | 15.76 | 15.49 | 15.62 | 37,330,332 | -0.01(-0.05%) |
Jun 11, 2012 | 15.75 | 15.89 | 15.56 | 15.63 | 27,811,564 | -0.05(-0.29%) |
Jun 08, 2012 | 15.58 | 15.85 | 15.40 | 15.68 | 22,771,764 | +0.06(+0.37%) |
Jun 07, 2012 | 15.82 | 15.93 | 15.58 | 15.62 | 24,943,422 | -0.02(-0.10%) |
Jun 06, 2012 | 15.28 | 15.65 | 15.26 | 15.63 | 26,564,652 | +0.45(+2.97%) |
Jun 05, 2012 | 14.92 | 15.22 | 14.86 | 15.18 | 25,755,638 | +0.23(+1.53%) |
Jun 04, 2012 | 14.88 | 15.08 | 14.81 | 14.95 | 51,671,912 | +0.13(+0.88%) |
Jun 01, 2012 | 14.64 | 14.91 | 14.51 | 14.83 | 49,588,424 | -0.14(-0.94%) |
May 31, 2012 | 15.10 | 15.16 | 14.82 | 14.97 | 48,747,024 | -0.15(-1.01%) |
May 30, 2012 | 15.71 | 15.72 | 14.82 | 15.12 | 61,696,960 | -0.73(-4.58%) |
May 29, 2012 | 15.49 | 15.91 | 15.39 | 15.84 | 43,205,616 | +0.44(+2.82%) |
May 25, 2012 | 15.20 | 15.49 | 15.14 | 15.41 | 33,011,158 | +0.26(+1.71%) |
May 24, 2012 | 15.44 | 15.53 | 14.99 | 15.15 | 44,781,200 | -0.00(-0.03%) |
May 23, 2012 | 14.92 | 15.17 | 14.80 | 15.15 | 26,156,904 | +0.18(+1.17%) |
May 22, 2012 | 15.10 | 15.28 | 14.89 | 14.98 | 23,783,732 | -0.11(-0.73%) |
May 21, 2012 | 14.71 | 15.21 | 14.66 | 15.09 | 27,311,564 | +0.44(+3.00%) |
May 18, 2012 | 14.93 | 15.05 | 14.60 | 14.65 | 42,295,380 | -0.26(-1.72%) |
May 17, 2012 | 15.18 | 15.36 | 14.91 | 14.91 | 27,765,136 | -0.32(-2.08%) |
May 16, 2012 | 15.38 | 15.54 | 15.17 | 15.22 | 30,006,472 | -0.07(-0.47%) |
May 15, 2012 | 15.38 | 15.49 | 15.21 | 15.29 | 25,355,948 | -0.08(-0.50%) |
May 14, 2012 | 15.44 | 15.53 | 15.24 | 15.37 | 29,516,692 | -0.19(-1.20%) |
May 11, 2012 | 15.66 | 15.77 | 15.54 | 15.56 | 31,818,506 | -0.18(-1.14%) |
May 10, 2012 | 15.62 | 15.81 | 15.57 | 15.74 | 46,407,332 | +0.25(+1.60%) |
May 09, 2012 | 15.20 | 15.60 | 15.15 | 15.49 | 42,882,972 | +0.14(+0.92%) |
May 08, 2012 | 15.23 | 15.39 | 15.00 | 15.35 | 28,982,464 | +0.05(+0.30%) |
May 07, 2012 | 14.97 | 15.42 | 14.89 | 15.30 | 30,597,474 | +0.24(+1.60%) |
May 04, 2012 | 15.26 | 15.27 | 15.02 | 15.06 | 27,439,594 | -0.36(-2.33%) |
May 03, 2012 | 15.67 | 15.71 | 15.28 | 15.42 | 26,353,108 | -0.30(-1.90%) |
May 02, 2012 | 15.49 | 15.75 | 15.41 | 15.72 | 22,780,130 | +0.16(+1.01%) |