Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.46 | 17.81 | 17.44 | 17.69 | 60,981,020 | +0.40(+2.31%) |
Aug 30, 2012 | 17.51 | 17.56 | 17.21 | 17.29 | 52,186,232 | -0.28(-1.61%) |
Aug 29, 2012 | 17.76 | 17.78 | 17.48 | 17.58 | 84,860,872 | -0.12(-0.69%) |
Aug 27, 2012 | 17.71 | 17.77 | 17.63 | 17.70 | 48,315,940 | -0.05(-0.28%) |
Aug 24, 2012 | 17.85 | 17.86 | 17.60 | 17.75 | 63,422,128 | -0.09(-0.52%) |
Aug 23, 2012 | 18.23 | 18.23 | 17.76 | 17.84 | 72,138,152 | -0.49(-2.68%) |
Aug 22, 2012 | 18.45 | 18.53 | 18.28 | 18.33 | 47,185,912 | -0.27(-1.46%) |
Aug 21, 2012 | 18.76 | 18.77 | 18.52 | 18.60 | 44,434,104 | -0.09(-0.46%) |
Aug 20, 2012 | 18.68 | 18.76 | 18.60 | 18.69 | 35,931,512 | -0.07(-0.38%) |
Aug 17, 2012 | 18.93 | 18.97 | 18.67 | 18.76 | 42,639,208 | -0.19(-0.98%) |
Aug 16, 2012 | 18.84 | 18.99 | 18.77 | 18.95 | 36,070,336 | +0.23(+1.22%) |
Aug 15, 2012 | 18.69 | 18.86 | 18.66 | 18.72 | 36,605,424 | -0.15(-0.79%) |
Aug 14, 2012 | 19.09 | 19.10 | 18.80 | 18.87 | 38,554,484 | -0.15(-0.79%) |
Aug 13, 2012 | 19.07 | 19.12 | 18.82 | 19.02 | 33,149,384 | -0.14(-0.71%) |
Aug 10, 2012 | 19.02 | 19.17 | 18.90 | 19.15 | 34,992,884 | +0.13(+0.67%) |
Aug 09, 2012 | 18.98 | 19.16 | 18.93 | 19.02 | 37,144,824 | +0.07(+0.38%) |
Aug 08, 2012 | 18.87 | 19.05 | 18.74 | 18.95 | 37,943,568 | +0.07(+0.38%) |
Aug 07, 2012 | 18.85 | 18.98 | 18.77 | 18.88 | 37,983,088 | +0.14(+0.72%) |
Aug 06, 2012 | 18.68 | 18.92 | 18.67 | 18.75 | 34,545,328 | +0.06(+0.31%) |
Aug 03, 2012 | 18.70 | 18.77 | 18.51 | 18.69 | 43,090,108 | +0.39(+2.12%) |
Aug 02, 2012 | 18.18 | 18.55 | 18.14 | 18.30 | 48,576,904 | -0.01(-0.08%) |
Aug 01, 2012 | 18.24 | 18.36 | 18.13 | 18.31 | 41,353,084 | +0.16(+0.90%) |
Jul 31, 2012 | 18.19 | 18.39 | 18.15 | 18.15 | 37,684,964 | -0.04(-0.23%) |
Jul 30, 2012 | 18.35 | 18.51 | 18.14 | 18.19 | 36,638,952 | -0.18(-1.00%) |
Jul 27, 2012 | 18.14 | 18.41 | 17.99 | 18.38 | 47,211,176 | +0.37(+2.04%) |
Jul 26, 2012 | 18.07 | 18.25 | 17.90 | 18.01 | 53,529,892 | +0.26(+1.47%) |
Jul 25, 2012 | 17.67 | 18.03 | 17.66 | 17.75 | 48,715,156 | +0.09(+0.50%) |
Jul 24, 2012 | 17.79 | 17.81 | 17.51 | 17.66 | 47,625,036 | -0.18(-1.01%) |
Jul 23, 2012 | 17.69 | 17.91 | 17.52 | 17.84 | 51,503,964 | -0.18(-1.02%) |
Jul 20, 2012 | 18.27 | 18.36 | 18.01 | 18.02 | 69,162,200 | -0.38(-2.07%) |
Jul 19, 2012 | 18.61 | 18.61 | 18.24 | 18.41 | 51,756,696 | -0.11(-0.57%) |
Jul 18, 2012 | 17.80 | 18.66 | 17.69 | 18.51 | 95,543,824 | +0.59(+3.27%) |
Jul 17, 2012 | 17.89 | 18.12 | 17.55 | 17.93 | 89,861,512 | +0.18(+0.99%) |
Jul 16, 2012 | 17.82 | 17.88 | 17.66 | 17.75 | 52,362,028 | -0.08(-0.48%) |
Jul 13, 2012 | 17.52 | 17.93 | 17.49 | 17.83 | 50,930,300 | +0.36(+2.06%) |
Jul 12, 2012 | 17.77 | 17.78 | 17.43 | 17.47 | 75,247,840 | -0.46(-2.56%) |
Jul 11, 2012 | 18.06 | 18.10 | 17.81 | 17.93 | 49,282,932 | -0.12(-0.66%) |
Jul 10, 2012 | 18.26 | 18.66 | 17.97 | 18.05 | 66,871,808 | -0.43(-2.33%) |
Jul 09, 2012 | 18.40 | 18.51 | 18.23 | 18.48 | 39,496,520 | +0.01(+0.06%) |
Jul 06, 2012 | 18.67 | 18.72 | 18.31 | 18.47 | 46,048,480 | -0.28(-1.49%) |
Jul 05, 2012 | 18.94 | 18.96 | 18.63 | 18.75 | 28,775,878 | -0.22(-1.15%) |
Jul 03, 2012 | 18.87 | 18.97 | 18.76 | 18.97 | 17,725,238 | +0.14(+0.73%) |
Jul 02, 2012 | 18.72 | 18.88 | 18.64 | 18.83 | 30,779,620 | +0.01(+0.06%) |
Jun 29, 2012 | 18.56 | 18.82 | 18.51 | 18.82 | 49,617,408 | +0.58(+3.17%) |
Jun 28, 2012 | 18.36 | 18.39 | 17.98 | 18.24 | 56,868,884 | -0.28(-1.49%) |
Jun 27, 2012 | 18.44 | 18.60 | 18.41 | 18.52 | 33,473,104 | +0.15(+0.83%) |
Jun 26, 2012 | 18.48 | 18.56 | 18.18 | 18.37 | 49,461,988 | -0.03(-0.17%) |
Jun 25, 2012 | 18.79 | 18.82 | 18.28 | 18.40 | 59,141,764 | -0.63(-3.29%) |
Jun 22, 2012 | 18.99 | 19.04 | 18.84 | 19.02 | 142,093,456 | +0.16(+0.84%) |
Jun 21, 2012 | 19.43 | 19.49 | 18.79 | 18.87 | 67,352,440 | -0.66(-3.36%) |
Jun 20, 2012 | 19.41 | 19.60 | 19.34 | 19.52 | 39,870,280 | +0.09(+0.47%) |
Jun 19, 2012 | 19.49 | 19.52 | 19.25 | 19.43 | 42,558,716 | +0.06(+0.33%) |
Jun 18, 2012 | 19.27 | 19.50 | 19.23 | 19.37 | 43,086,876 | +0.06(+0.29%) |
Jun 15, 2012 | 19.08 | 19.38 | 18.99 | 19.31 | 73,397,944 | +0.25(+1.33%) |
Jun 14, 2012 | 18.77 | 19.11 | 18.66 | 19.06 | 54,210,904 | +0.31(+1.66%) |
Jun 13, 2012 | 18.69 | 18.97 | 18.60 | 18.75 | 43,209,364 | +0.01(+0.08%) |
Jun 12, 2012 | 18.45 | 18.75 | 18.40 | 18.73 | 41,245,400 | +0.38(+2.06%) |
Jun 11, 2012 | 18.75 | 18.81 | 18.34 | 18.35 | 39,701,660 | -0.30(-1.61%) |
Jun 08, 2012 | 18.28 | 18.70 | 18.26 | 18.65 | 37,878,188 | +0.33(+1.81%) |
Jun 07, 2012 | 18.63 | 18.67 | 18.29 | 18.32 | 41,815,284 | -0.09(-0.50%) |
Jun 06, 2012 | 18.02 | 18.44 | 17.96 | 18.41 | 47,504,720 | +0.45(+2.52%) |
Jun 05, 2012 | 17.69 | 18.06 | 17.66 | 17.96 | 41,738,288 | +0.28(+1.56%) |
Jun 04, 2012 | 17.86 | 17.91 | 17.54 | 17.69 | 56,487,708 | -0.07(-0.40%) |