Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.71 | 16.74 | 16.42 | 16.44 | 80,794,088 | -0.23(-1.39%) |
Aug 30, 2012 | 16.72 | 16.76 | 16.62 | 16.67 | 60,492,944 | -0.07(-0.43%) |
Aug 29, 2012 | 16.71 | 16.83 | 16.72 | 16.75 | 15,597,478 | +0.16(+0.96%) |
Aug 27, 2012 | 16.57 | 16.64 | 16.51 | 16.59 | 18,370,622 | +0.09(+0.53%) |
Aug 24, 2012 | 16.16 | 16.53 | 15.98 | 16.50 | 29,286,584 | +0.30(+1.88%) |
Aug 23, 2012 | 16.43 | 16.48 | 16.19 | 16.19 | 27,680,548 | -0.23(-1.39%) |
Aug 22, 2012 | 16.55 | 16.65 | 16.37 | 16.42 | 31,837,030 | -0.24(-1.45%) |
Aug 21, 2012 | 17.03 | 17.06 | 16.61 | 16.66 | 26,274,268 | -0.37(-2.16%) |
Aug 20, 2012 | 17.13 | 17.16 | 17.01 | 17.03 | 22,478,610 | -0.11(-0.65%) |
Aug 17, 2012 | 17.12 | 17.16 | 17.03 | 17.14 | 15,152,575 | +0.00(+0.03%) |
Aug 16, 2012 | 16.98 | 17.14 | 16.94 | 17.14 | 13,596,637 | +0.13(+0.77%) |
Aug 15, 2012 | 17.11 | 17.15 | 16.95 | 17.01 | 15,026,611 | -0.15(-0.87%) |
Aug 14, 2012 | 17.07 | 17.17 | 17.05 | 17.16 | 11,288,667 | +0.11(+0.65%) |
Aug 13, 2012 | 16.93 | 17.06 | 16.90 | 17.05 | 14,338,326 | +0.12(+0.71%) |
Aug 10, 2012 | 16.79 | 16.97 | 16.78 | 16.92 | 18,078,794 | +0.12(+0.69%) |
Aug 09, 2012 | 16.91 | 16.92 | 16.79 | 16.81 | 20,841,766 | -0.14(-0.83%) |
Aug 08, 2012 | 16.85 | 16.99 | 16.75 | 16.95 | 17,554,650 | +0.03(+0.17%) |
Aug 07, 2012 | 17.34 | 17.37 | 16.89 | 16.92 | 27,850,888 | -0.41(-2.35%) |
Aug 06, 2012 | 17.39 | 17.47 | 17.33 | 17.33 | 11,787,689 | -0.06(-0.36%) |
Aug 03, 2012 | 17.36 | 17.42 | 17.32 | 17.39 | 16,269,227 | +0.17(+1.01%) |
Aug 02, 2012 | 17.37 | 17.43 | 17.14 | 17.21 | 17,476,924 | -0.23(-1.30%) |
Aug 01, 2012 | 17.50 | 17.57 | 17.41 | 17.44 | 32,258,582 | +0.03(+0.17%) |
Jul 31, 2012 | 17.52 | 17.55 | 17.41 | 17.41 | 14,152,304 | -0.09(-0.53%) |
Jul 30, 2012 | 17.37 | 17.52 | 17.32 | 17.50 | 14,676,092 | +0.13(+0.74%) |
Jul 27, 2012 | 17.32 | 17.47 | 17.30 | 17.38 | 40,323,704 | +0.13(+0.74%) |
Jul 26, 2012 | 17.14 | 17.34 | 17.10 | 17.25 | 23,318,346 | +0.11(+0.65%) |
Jul 25, 2012 | 17.26 | 17.32 | 17.12 | 17.14 | 17,350,798 | -0.08(-0.48%) |
Jul 24, 2012 | 17.29 | 17.40 | 17.13 | 17.22 | 22,017,316 | +0.04(+0.23%) |
Jul 23, 2012 | 17.30 | 17.38 | 17.13 | 17.18 | 20,857,446 | -0.20(-1.17%) |
Jul 20, 2012 | 17.36 | 17.45 | 17.28 | 17.38 | 23,509,904 | -0.01(-0.08%) |
Jul 19, 2012 | 17.35 | 17.42 | 17.24 | 17.40 | 19,930,630 | +0.01(+0.06%) |
Jul 18, 2012 | 17.29 | 17.39 | 17.26 | 17.39 | 14,331,834 | +0.05(+0.31%) |
Jul 17, 2012 | 17.23 | 17.35 | 17.23 | 17.34 | 15,880,449 | +0.11(+0.62%) |
Jul 16, 2012 | 17.22 | 17.30 | 17.20 | 17.23 | 10,680,322 | -0.01(-0.08%) |
Jul 13, 2012 | 17.05 | 17.25 | 17.02 | 17.24 | 16,518,833 | +0.24(+1.42%) |
Jul 12, 2012 | 17.05 | 17.10 | 16.95 | 17.00 | 20,549,672 | -0.10(-0.57%) |
Jul 11, 2012 | 17.19 | 17.29 | 17.07 | 17.10 | 17,424,670 | -0.05(-0.31%) |
Jul 10, 2012 | 17.19 | 17.23 | 17.08 | 17.15 | 17,913,642 | +0.13(+0.77%) |
Jul 09, 2012 | 16.93 | 17.05 | 16.91 | 17.02 | 14,445,263 | +0.09(+0.54%) |
Jul 06, 2012 | 16.80 | 16.96 | 16.75 | 16.93 | 13,268,074 | +0.04(+0.23%) |
Jul 05, 2012 | 16.92 | 16.99 | 16.82 | 16.89 | 15,480,126 | -0.05(-0.29%) |
Jul 03, 2012 | 16.90 | 16.97 | 16.90 | 16.94 | 10,096,285 | +0.01(+0.09%) |
Jul 02, 2012 | 16.74 | 16.92 | 16.70 | 16.92 | 17,325,532 | +0.20(+1.19%) |
Jun 29, 2012 | 16.62 | 16.75 | 16.54 | 16.73 | 20,153,284 | +0.25(+1.53%) |
Jun 28, 2012 | 16.39 | 16.52 | 16.27 | 16.47 | 18,209,054 | +0.01(+0.09%) |
Jun 27, 2012 | 16.31 | 16.48 | 16.31 | 16.46 | 14,991,534 | +0.16(+0.98%) |
Jun 26, 2012 | 16.36 | 16.40 | 16.23 | 16.30 | 15,780,538 | -0.02(-0.15%) |
Jun 25, 2012 | 16.35 | 16.40 | 16.28 | 16.32 | 15,248,454 | -0.07(-0.44%) |
Jun 22, 2012 | 16.48 | 16.48 | 16.37 | 16.40 | 19,430,506 | -0.01(-0.06%) |
Jun 21, 2012 | 16.44 | 16.52 | 16.38 | 16.41 | 23,512,430 | -0.01(-0.06%) |
Jun 20, 2012 | 16.39 | 16.48 | 16.32 | 16.42 | 18,994,074 | -0.00(-0.03%) |
Jun 19, 2012 | 16.39 | 16.47 | 16.36 | 16.42 | 17,280,934 | +0.03(+0.21%) |
Jun 18, 2012 | 16.33 | 16.46 | 16.29 | 16.39 | 14,587,366 | +0.04(+0.24%) |
Jun 15, 2012 | 16.41 | 16.50 | 16.33 | 16.35 | 25,236,320 | +0.04(+0.27%) |
Jun 14, 2012 | 16.11 | 16.39 | 16.08 | 16.30 | 20,915,322 | +0.20(+1.23%) |
Jun 13, 2012 | 16.01 | 16.17 | 15.93 | 16.11 | 27,757,214 | +0.12(+0.76%) |
Jun 12, 2012 | 15.82 | 16.00 | 15.74 | 15.98 | 24,148,536 | +0.22(+1.43%) |
Jun 11, 2012 | 15.86 | 15.90 | 15.76 | 15.76 | 82,955,640 | +0.02(+0.15%) |
Jun 08, 2012 | 15.65 | 15.78 | 15.61 | 15.74 | 84,438,704 | +0.08(+0.49%) |
Jun 07, 2012 | 15.68 | 15.73 | 15.56 | 15.66 | 94,717,744 | +0.08(+0.52%) |
Jun 06, 2012 | 15.30 | 15.58 | 15.27 | 15.58 | 21,071,622 | +0.38(+2.47%) |
Jun 05, 2012 | 15.26 | 15.30 | 15.08 | 15.20 | 13,834,659 | -0.06(-0.42%) |
Jun 04, 2012 | 15.12 | 15.28 | 15.11 | 15.27 | 22,664,524 | +0.11(+0.76%) |