Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.91 | 17.94 | 17.80 | 17.80 | 13,843,857 | -0.09(-0.53%) |
Jul 30, 2012 | 17.76 | 17.91 | 17.70 | 17.89 | 14,356,229 | +0.13(+0.74%) |
Jul 27, 2012 | 17.71 | 17.86 | 17.68 | 17.76 | 39,444,856 | +0.13(+0.74%) |
Jul 26, 2012 | 17.52 | 17.72 | 17.48 | 17.63 | 22,810,126 | +0.11(+0.65%) |
Jul 25, 2012 | 17.65 | 17.71 | 17.50 | 17.52 | 16,972,640 | -0.08(-0.48%) |
Jul 24, 2012 | 17.68 | 17.79 | 17.51 | 17.60 | 21,537,452 | +0.04(+0.23%) |
Jul 23, 2012 | 17.68 | 17.77 | 17.51 | 17.56 | 20,402,862 | -0.21(-1.17%) |
Jul 20, 2012 | 17.75 | 17.84 | 17.67 | 17.77 | 22,997,508 | -0.01(-0.08%) |
Jul 19, 2012 | 17.74 | 17.81 | 17.63 | 17.79 | 19,496,244 | +0.01(+0.06%) |
Jul 18, 2012 | 17.68 | 17.78 | 17.65 | 17.78 | 14,019,474 | +0.05(+0.31%) |
Jul 17, 2012 | 17.62 | 17.74 | 17.62 | 17.72 | 15,534,337 | +0.11(+0.62%) |
Jul 16, 2012 | 17.60 | 17.68 | 17.58 | 17.61 | 10,447,546 | -0.01(-0.08%) |
Jul 13, 2012 | 17.43 | 17.63 | 17.40 | 17.63 | 16,158,808 | +0.25(+1.42%) |
Jul 12, 2012 | 17.43 | 17.48 | 17.33 | 17.38 | 20,101,796 | -0.10(-0.57%) |
Jul 11, 2012 | 17.57 | 17.67 | 17.45 | 17.48 | 17,044,902 | -0.05(-0.31%) |
Jul 10, 2012 | 17.57 | 17.61 | 17.46 | 17.53 | 17,523,218 | +0.13(+0.77%) |
Jul 09, 2012 | 17.31 | 17.42 | 17.29 | 17.40 | 14,130,431 | +0.09(+0.54%) |
Jul 06, 2012 | 17.17 | 17.34 | 17.12 | 17.31 | 12,978,899 | +0.04(+0.23%) |
Jul 05, 2012 | 17.30 | 17.37 | 17.19 | 17.27 | 15,142,739 | -0.05(-0.29%) |
Jul 03, 2012 | 17.28 | 17.35 | 17.27 | 17.32 | 9,876,238 | +0.01(+0.09%) |
Jul 02, 2012 | 17.11 | 17.30 | 17.07 | 17.30 | 16,947,924 | +0.20(+1.19%) |
Jun 29, 2012 | 16.99 | 17.12 | 16.91 | 17.10 | 19,714,046 | +0.26(+1.53%) |
Jun 28, 2012 | 16.75 | 16.89 | 16.63 | 16.84 | 17,812,190 | +0.01(+0.09%) |
Jun 27, 2012 | 16.68 | 16.85 | 16.67 | 16.83 | 14,664,796 | +0.16(+0.98%) |
Jun 26, 2012 | 16.72 | 16.76 | 16.59 | 16.66 | 15,436,603 | -0.02(-0.15%) |
Jun 25, 2012 | 16.72 | 16.76 | 16.64 | 16.69 | 14,916,117 | -0.07(-0.44%) |
Jun 22, 2012 | 16.85 | 16.85 | 16.73 | 16.76 | 19,007,022 | -0.01(-0.06%) |
Jun 21, 2012 | 16.81 | 16.89 | 16.74 | 16.77 | 22,999,980 | -0.01(-0.06%) |
Jun 20, 2012 | 16.75 | 16.85 | 16.68 | 16.78 | 18,580,102 | -0.00(-0.03%) |
Jun 19, 2012 | 16.75 | 16.84 | 16.73 | 16.79 | 16,904,298 | +0.03(+0.21%) |
Jun 18, 2012 | 16.70 | 16.83 | 16.65 | 16.75 | 14,269,437 | +0.04(+0.24%) |
Jun 15, 2012 | 16.77 | 16.87 | 16.69 | 16.71 | 24,686,300 | +0.04(+0.27%) |
Jun 14, 2012 | 16.46 | 16.76 | 16.44 | 16.67 | 20,459,476 | +0.20(+1.23%) |
Jun 13, 2012 | 16.37 | 16.53 | 16.29 | 16.46 | 27,152,250 | +0.12(+0.76%) |
Jun 12, 2012 | 16.17 | 16.36 | 16.09 | 16.34 | 23,622,220 | +0.23(+1.43%) |
Jun 11, 2012 | 16.21 | 16.25 | 16.11 | 16.11 | 81,147,624 | +0.02(+0.15%) |
Jun 08, 2012 | 16.00 | 16.14 | 15.96 | 16.09 | 82,598,368 | +0.08(+0.49%) |
Jun 07, 2012 | 16.03 | 16.08 | 15.91 | 16.01 | 92,653,376 | +0.08(+0.52%) |
Jun 06, 2012 | 15.64 | 15.93 | 15.61 | 15.93 | 20,612,368 | +0.38(+2.47%) |
Jun 05, 2012 | 15.60 | 15.64 | 15.42 | 15.54 | 13,533,133 | -0.07(-0.42%) |
Jun 04, 2012 | 15.46 | 15.62 | 15.45 | 15.61 | 22,170,554 | +0.12(+0.76%) |
Jun 01, 2012 | 15.62 | 15.69 | 15.44 | 15.49 | 33,770,492 | -0.24(-1.55%) |
May 31, 2012 | 15.68 | 15.87 | 15.65 | 15.73 | 30,867,534 | +0.08(+0.53%) |
May 30, 2012 | 15.62 | 15.75 | 15.61 | 15.65 | 17,262,154 | -0.05(-0.34%) |
May 29, 2012 | 15.73 | 15.74 | 15.59 | 15.71 | 17,209,964 | +0.01(+0.06%) |
May 25, 2012 | 15.75 | 15.84 | 15.64 | 15.70 | 12,234,261 | -0.07(-0.46%) |
May 24, 2012 | 15.55 | 15.77 | 15.49 | 15.77 | 18,357,368 | +0.26(+1.70%) |
May 23, 2012 | 15.51 | 15.60 | 15.45 | 15.51 | 15,120,972 | -0.02(-0.13%) |
May 22, 2012 | 15.56 | 15.59 | 15.47 | 15.52 | 15,128,878 | -0.04(-0.28%) |
May 21, 2012 | 15.48 | 15.57 | 15.36 | 15.57 | 18,209,608 | +0.08(+0.54%) |
May 18, 2012 | 15.48 | 15.60 | 15.46 | 15.49 | 22,952,606 | +0.02(+0.13%) |
May 17, 2012 | 15.57 | 15.65 | 15.47 | 15.47 | 18,988,170 | -0.11(-0.69%) |
May 16, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 20,765,438 | +0.05(+0.35%) |
May 15, 2012 | 15.49 | 15.63 | 15.45 | 15.52 | 20,312,632 | +0.03(+0.19%) |
May 14, 2012 | 15.48 | 15.59 | 15.45 | 15.49 | 25,713,050 | -0.05(-0.31%) |
May 11, 2012 | 15.52 | 15.63 | 15.50 | 15.54 | 17,490,520 | +0.03(+0.19%) |
May 10, 2012 | 15.61 | 15.69 | 15.51 | 15.51 | 23,584,344 | -0.01(-0.06%) |
May 09, 2012 | 15.69 | 15.69 | 15.52 | 15.52 | 22,314,732 | -0.25(-1.58%) |
May 08, 2012 | 15.72 | 15.78 | 15.68 | 15.77 | 21,793,446 | +0.03(+0.19%) |
May 07, 2012 | 15.84 | 15.86 | 15.73 | 15.74 | 17,025,046 | -0.11(-0.71%) |
May 04, 2012 | 15.87 | 15.94 | 15.81 | 15.85 | 14,731,477 | -0.06(-0.37%) |
May 03, 2012 | 15.85 | 15.93 | 15.81 | 15.91 | 16,679,946 | +0.09(+0.56%) |
May 02, 2012 | 15.84 | 15.90 | 15.81 | 15.82 | 14,970,721 | -0.02(-0.15%) |