Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2012 | 14.79 | 15.06 | 14.66 | 14.97 | 49,094,276 | -0.14(-0.94%) |
May 31, 2012 | 15.26 | 15.31 | 14.97 | 15.12 | 48,261,260 | -0.15(-1.01%) |
May 30, 2012 | 15.87 | 15.88 | 14.97 | 15.27 | 61,082,148 | -0.73(-4.58%) |
May 29, 2012 | 15.65 | 16.07 | 15.55 | 16.00 | 42,775,072 | +0.44(+2.83%) |
May 25, 2012 | 15.35 | 15.64 | 15.29 | 15.56 | 32,682,202 | +0.26(+1.71%) |
May 24, 2012 | 15.60 | 15.68 | 15.14 | 15.30 | 44,334,952 | -0.00(-0.02%) |
May 23, 2012 | 15.07 | 15.32 | 14.95 | 15.31 | 25,896,250 | +0.18(+1.17%) |
May 22, 2012 | 15.25 | 15.43 | 15.04 | 15.13 | 23,546,726 | -0.11(-0.73%) |
May 21, 2012 | 14.85 | 15.37 | 14.81 | 15.24 | 27,039,404 | +0.44(+3.00%) |
May 18, 2012 | 15.08 | 15.21 | 14.74 | 14.80 | 41,873,904 | -0.26(-1.72%) |
May 17, 2012 | 15.34 | 15.51 | 15.06 | 15.06 | 27,488,456 | -0.32(-2.08%) |
May 16, 2012 | 15.53 | 15.70 | 15.33 | 15.38 | 29,707,456 | -0.07(-0.47%) |
May 15, 2012 | 15.53 | 15.65 | 15.37 | 15.45 | 25,103,276 | -0.08(-0.50%) |
May 14, 2012 | 15.60 | 15.68 | 15.39 | 15.53 | 29,222,558 | -0.19(-1.20%) |
May 11, 2012 | 15.82 | 15.93 | 15.70 | 15.71 | 31,501,434 | -0.18(-1.14%) |
May 10, 2012 | 15.78 | 15.97 | 15.73 | 15.90 | 45,944,880 | +0.25(+1.60%) |
May 09, 2012 | 15.36 | 15.75 | 15.30 | 15.65 | 42,455,644 | +0.14(+0.92%) |
May 08, 2012 | 15.39 | 15.54 | 15.15 | 15.50 | 28,693,652 | +0.05(+0.30%) |
May 07, 2012 | 15.12 | 15.57 | 15.04 | 15.46 | 30,292,570 | +0.24(+1.60%) |
May 04, 2012 | 15.41 | 15.43 | 15.17 | 15.21 | 27,166,158 | -0.36(-2.33%) |
May 03, 2012 | 15.83 | 15.87 | 15.43 | 15.58 | 26,090,500 | -0.30(-1.90%) |
May 02, 2012 | 15.64 | 15.91 | 15.56 | 15.88 | 22,553,126 | +0.16(+1.01%) |