Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.95 | 18.25 | 17.85 | 18.13 | 22,177,256 | +0.35(+1.98%) |
Aug 30, 2012 | 18.03 | 18.06 | 17.75 | 17.78 | 18,483,724 | -0.36(-1.98%) |
Aug 29, 2012 | 18.03 | 18.30 | 18.03 | 18.14 | 27,780,144 | +0.19(+1.09%) |
Aug 27, 2012 | 18.08 | 18.09 | 17.82 | 17.94 | 18,070,668 | -0.05(-0.25%) |
Aug 24, 2012 | 17.85 | 18.13 | 17.83 | 17.99 | 24,743,204 | +0.11(+0.63%) |
Aug 23, 2012 | 18.05 | 18.08 | 17.72 | 17.87 | 30,852,122 | -0.07(-0.42%) |
Aug 22, 2012 | 17.96 | 18.36 | 17.90 | 17.95 | 47,675,632 | +0.44(+2.51%) |
Aug 21, 2012 | 17.72 | 17.83 | 17.37 | 17.51 | 24,343,542 | -0.21(-1.19%) |
Aug 20, 2012 | 17.98 | 17.98 | 17.62 | 17.72 | 19,242,212 | -0.18(-1.00%) |
Aug 17, 2012 | 17.66 | 17.97 | 17.47 | 17.90 | 37,452,288 | +0.41(+2.36%) |
Aug 16, 2012 | 17.21 | 17.55 | 17.19 | 17.49 | 29,812,786 | +0.31(+1.80%) |
Aug 15, 2012 | 17.28 | 17.40 | 17.17 | 17.18 | 19,010,618 | -0.15(-0.84%) |
Aug 14, 2012 | 17.42 | 17.59 | 17.28 | 17.32 | 29,198,778 | +0.02(+0.09%) |
Aug 13, 2012 | 16.83 | 17.39 | 16.83 | 17.31 | 42,418,248 | +0.51(+3.02%) |
Aug 10, 2012 | 16.87 | 17.02 | 16.70 | 16.80 | 20,279,168 | -0.11(-0.63%) |
Aug 09, 2012 | 17.21 | 17.27 | 16.85 | 16.91 | 22,596,226 | -0.26(-1.49%) |
Aug 08, 2012 | 17.26 | 17.27 | 17.07 | 17.16 | 22,873,004 | -0.26(-1.47%) |
Aug 07, 2012 | 17.20 | 17.56 | 17.18 | 17.42 | 23,318,856 | +0.32(+1.88%) |
Aug 06, 2012 | 17.03 | 17.19 | 16.86 | 17.10 | 19,134,458 | +0.10(+0.61%) |
Aug 03, 2012 | 17.10 | 17.27 | 16.95 | 16.99 | 22,011,878 | +0.28(+1.67%) |
Aug 02, 2012 | 16.58 | 17.06 | 16.52 | 16.72 | 22,634,632 | -0.05(-0.27%) |
Aug 01, 2012 | 17.07 | 17.13 | 16.70 | 16.76 | 19,482,244 | -0.16(-0.93%) |
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%) |