Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.53 | 17.56 | 17.41 | 17.42 | 14,146,894 | -0.09(-0.53%) |
Jul 30, 2012 | 17.38 | 17.52 | 17.32 | 17.51 | 14,670,482 | +0.13(+0.74%) |
Jul 27, 2012 | 17.33 | 17.48 | 17.30 | 17.38 | 40,308,288 | +0.13(+0.74%) |
Jul 26, 2012 | 17.15 | 17.34 | 17.11 | 17.25 | 23,309,432 | +0.11(+0.65%) |
Jul 25, 2012 | 17.27 | 17.33 | 17.12 | 17.14 | 17,344,164 | -0.08(-0.48%) |
Jul 24, 2012 | 17.30 | 17.41 | 17.14 | 17.23 | 22,008,900 | +0.04(+0.23%) |
Jul 23, 2012 | 17.30 | 17.39 | 17.14 | 17.19 | 20,849,472 | -0.20(-1.17%) |
Jul 20, 2012 | 17.37 | 17.46 | 17.29 | 17.39 | 23,500,916 | -0.01(-0.08%) |
Jul 19, 2012 | 17.36 | 17.43 | 17.25 | 17.41 | 19,923,010 | +0.01(+0.06%) |
Jul 18, 2012 | 17.30 | 17.40 | 17.27 | 17.40 | 14,326,355 | +0.05(+0.31%) |
Jul 17, 2012 | 17.24 | 17.36 | 17.24 | 17.34 | 15,874,378 | +0.11(+0.62%) |
Jul 16, 2012 | 17.23 | 17.30 | 17.20 | 17.24 | 10,676,239 | -0.01(-0.08%) |
Jul 13, 2012 | 17.06 | 17.25 | 17.03 | 17.25 | 16,512,518 | +0.24(+1.42%) |
Jul 12, 2012 | 17.06 | 17.10 | 16.96 | 17.01 | 20,541,816 | -0.10(-0.57%) |
Jul 11, 2012 | 17.20 | 17.29 | 17.08 | 17.10 | 17,418,010 | -0.05(-0.31%) |
Jul 10, 2012 | 17.20 | 17.24 | 17.09 | 17.16 | 17,906,794 | +0.13(+0.77%) |
Jul 09, 2012 | 16.94 | 17.05 | 16.92 | 17.03 | 14,439,741 | +0.09(+0.54%) |
Jul 06, 2012 | 16.80 | 16.97 | 16.76 | 16.94 | 13,263,002 | +0.04(+0.23%) |
Jul 05, 2012 | 16.93 | 17.00 | 16.82 | 16.90 | 15,474,208 | -0.05(-0.29%) |
Jul 03, 2012 | 16.91 | 16.97 | 16.90 | 16.95 | 10,092,425 | +0.01(+0.09%) |
Jul 02, 2012 | 16.74 | 16.93 | 16.71 | 16.93 | 17,318,908 | +0.20(+1.19%) |
Jun 29, 2012 | 16.63 | 16.75 | 16.55 | 16.73 | 20,145,580 | +0.25(+1.53%) |
Jun 28, 2012 | 16.39 | 16.53 | 16.28 | 16.48 | 18,202,092 | +0.01(+0.09%) |
Jun 27, 2012 | 16.32 | 16.48 | 16.32 | 16.47 | 14,985,803 | +0.16(+0.98%) |
Jun 26, 2012 | 16.36 | 16.40 | 16.23 | 16.31 | 15,774,505 | -0.02(-0.15%) |
Jun 25, 2012 | 16.36 | 16.40 | 16.28 | 16.33 | 15,242,625 | -0.07(-0.44%) |
Jun 22, 2012 | 16.48 | 16.48 | 16.37 | 16.40 | 19,423,078 | -0.01(-0.06%) |
Jun 21, 2012 | 16.45 | 16.52 | 16.38 | 16.41 | 23,503,442 | -0.01(-0.06%) |
Jun 20, 2012 | 16.39 | 16.49 | 16.33 | 16.42 | 18,986,814 | -0.00(-0.03%) |
Jun 19, 2012 | 16.39 | 16.48 | 16.37 | 16.43 | 17,274,328 | +0.03(+0.21%) |
Jun 18, 2012 | 16.34 | 16.47 | 16.29 | 16.39 | 14,581,790 | +0.04(+0.24%) |
Jun 15, 2012 | 16.41 | 16.50 | 16.33 | 16.35 | 25,226,674 | +0.04(+0.27%) |
Jun 14, 2012 | 16.11 | 16.40 | 16.08 | 16.31 | 20,907,326 | +0.20(+1.23%) |
Jun 13, 2012 | 16.02 | 16.18 | 15.94 | 16.11 | 27,746,604 | +0.12(+0.76%) |
Jun 12, 2012 | 15.82 | 16.01 | 15.74 | 15.99 | 24,139,302 | +0.22(+1.43%) |
Jun 11, 2012 | 15.87 | 15.90 | 15.77 | 15.77 | 82,923,920 | +0.02(+0.15%) |
Jun 08, 2012 | 15.66 | 15.79 | 15.62 | 15.74 | 84,406,424 | +0.08(+0.49%) |
Jun 07, 2012 | 15.69 | 15.74 | 15.57 | 15.67 | 94,681,528 | +0.08(+0.52%) |
Jun 06, 2012 | 15.31 | 15.58 | 15.28 | 15.58 | 21,063,566 | +0.38(+2.47%) |
Jun 05, 2012 | 15.27 | 15.30 | 15.09 | 15.21 | 13,829,369 | -0.06(-0.42%) |
Jun 04, 2012 | 15.13 | 15.29 | 15.12 | 15.27 | 22,655,860 | +0.11(+0.76%) |
Jun 01, 2012 | 15.28 | 15.35 | 15.11 | 15.16 | 34,509,716 | -0.24(-1.55%) |
May 31, 2012 | 15.35 | 15.53 | 15.31 | 15.40 | 31,543,214 | +0.08(+0.53%) |
May 30, 2012 | 15.28 | 15.41 | 15.28 | 15.32 | 17,640,016 | -0.05(-0.34%) |
May 29, 2012 | 15.40 | 15.41 | 15.26 | 15.37 | 17,586,684 | +0.01(+0.06%) |
May 25, 2012 | 15.41 | 15.50 | 15.31 | 15.36 | 12,502,065 | -0.07(-0.47%) |
May 24, 2012 | 15.22 | 15.44 | 15.15 | 15.43 | 18,759,204 | +0.26(+1.70%) |
May 23, 2012 | 15.17 | 15.27 | 15.12 | 15.17 | 15,451,965 | -0.02(-0.13%) |
May 22, 2012 | 15.23 | 15.26 | 15.14 | 15.19 | 15,460,045 | -0.04(-0.28%) |
May 21, 2012 | 15.15 | 15.24 | 15.03 | 15.24 | 18,608,210 | +0.08(+0.54%) |
May 18, 2012 | 15.14 | 15.26 | 15.13 | 15.15 | 23,455,032 | +0.02(+0.13%) |
May 17, 2012 | 15.24 | 15.32 | 15.13 | 15.13 | 19,403,816 | -0.11(-0.69%) |
May 16, 2012 | 15.19 | 15.33 | 15.19 | 15.24 | 21,219,986 | +0.05(+0.35%) |
May 15, 2012 | 15.15 | 15.30 | 15.12 | 15.19 | 20,757,268 | +0.03(+0.19%) |
May 14, 2012 | 15.14 | 15.26 | 15.12 | 15.16 | 26,275,902 | -0.05(-0.31%) |
May 11, 2012 | 15.18 | 15.29 | 15.16 | 15.21 | 17,873,382 | +0.03(+0.19%) |
May 10, 2012 | 15.28 | 15.35 | 15.17 | 15.18 | 24,100,598 | -0.01(-0.06%) |
May 09, 2012 | 15.35 | 15.35 | 15.18 | 15.19 | 22,803,194 | -0.24(-1.58%) |
May 08, 2012 | 15.38 | 15.45 | 15.35 | 15.43 | 22,270,496 | +0.03(+0.19%) |
May 07, 2012 | 15.50 | 15.52 | 15.40 | 15.40 | 17,397,718 | -0.11(-0.71%) |
May 04, 2012 | 15.53 | 15.60 | 15.47 | 15.51 | 15,053,944 | -0.06(-0.37%) |
May 03, 2012 | 15.51 | 15.59 | 15.47 | 15.57 | 17,045,064 | +0.09(+0.56%) |
May 02, 2012 | 15.50 | 15.56 | 15.47 | 15.48 | 15,298,425 | -0.02(-0.15%) |