Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.15 | 17.37 | 17.14 | 17.24 | 30,385,220 | +0.07(+0.42%) |
Jul 30, 2012 | 17.08 | 17.22 | 17.07 | 17.17 | 27,766,554 | +0.02(+0.11%) |
Jul 27, 2012 | 17.06 | 17.21 | 17.02 | 17.15 | 57,763,120 | +0.17(+0.99%) |
Jul 26, 2012 | 16.90 | 17.08 | 16.89 | 16.98 | 40,567,836 | +0.28(+1.69%) |
Jul 25, 2012 | 16.76 | 16.86 | 16.69 | 16.70 | 25,121,906 | -0.02(-0.11%) |
Jul 24, 2012 | 16.95 | 16.97 | 16.56 | 16.72 | 37,069,324 | -0.22(-1.31%) |
Jul 23, 2012 | 16.89 | 16.98 | 16.68 | 16.94 | 32,726,078 | -0.05(-0.31%) |
Jul 20, 2012 | 16.86 | 17.06 | 16.75 | 16.99 | 44,774,748 | -0.02(-0.11%) |
Jul 19, 2012 | 17.21 | 17.34 | 16.97 | 17.01 | 66,851,180 | -0.52(-2.94%) |
Jul 18, 2012 | 17.36 | 17.73 | 17.33 | 17.53 | 53,979,900 | +0.09(+0.50%) |
Jul 17, 2012 | 17.34 | 17.46 | 17.27 | 17.44 | 31,572,688 | +0.15(+0.86%) |
Jul 16, 2012 | 17.23 | 17.38 | 17.22 | 17.29 | 21,646,638 | +0.02(+0.13%) |
Jul 13, 2012 | 17.08 | 17.30 | 17.08 | 17.27 | 25,491,016 | +0.21(+1.21%) |
Jul 12, 2012 | 17.05 | 17.12 | 16.90 | 17.06 | 29,424,622 | -0.09(-0.51%) |
Jul 11, 2012 | 17.09 | 17.19 | 17.04 | 17.15 | 30,521,284 | +0.08(+0.45%) |
Jul 10, 2012 | 17.15 | 17.21 | 17.04 | 17.07 | 31,671,390 | -0.02(-0.09%) |
Jul 09, 2012 | 16.98 | 17.09 | 16.96 | 17.09 | 29,298,764 | +0.12(+0.72%) |
Jul 06, 2012 | 16.90 | 16.99 | 16.81 | 16.97 | 28,320,064 | +0.20(+1.21%) |
Jul 05, 2012 | 16.79 | 16.80 | 16.69 | 16.76 | 30,306,606 | -0.02(-0.13%) |
Jul 03, 2012 | 16.80 | 16.83 | 16.69 | 16.79 | 22,244,456 | +0.01(+0.04%) |
Jul 02, 2012 | 16.54 | 16.78 | 16.52 | 16.78 | 33,083,906 | +0.18(+1.10%) |
Jun 29, 2012 | 16.59 | 16.72 | 16.52 | 16.60 | 49,343,000 | +0.18(+1.07%) |
Jun 28, 2012 | 16.37 | 16.42 | 16.24 | 16.42 | 36,647,972 | +0.07(+0.43%) |
Jun 27, 2012 | 16.40 | 16.43 | 16.32 | 16.35 | 24,946,720 | -0.02(-0.14%) |
Jun 26, 2012 | 16.33 | 16.42 | 16.27 | 16.37 | 26,657,766 | +0.07(+0.43%) |
Jun 25, 2012 | 16.29 | 16.35 | 16.20 | 16.30 | 149,939,440 | -0.11(-0.68%) |
Jun 22, 2012 | 16.29 | 16.41 | 16.24 | 16.41 | 224,842,800 | +0.23(+1.43%) |
Jun 21, 2012 | 16.18 | 16.31 | 16.15 | 16.18 | 42,152,664 | +0.01(+0.07%) |
Jun 20, 2012 | 16.29 | 16.36 | 16.07 | 16.17 | 41,191,012 | -0.16(-0.98%) |
Jun 19, 2012 | 16.43 | 16.45 | 16.26 | 16.33 | 33,294,752 | -0.03(-0.21%) |
Jun 18, 2012 | 16.25 | 16.48 | 16.25 | 16.36 | 32,870,056 | +0.10(+0.62%) |
Jun 15, 2012 | 16.39 | 16.48 | 16.23 | 16.26 | 54,521,732 | -0.07(-0.46%) |
Jun 14, 2012 | 16.11 | 16.45 | 16.00 | 16.34 | 37,843,900 | +0.28(+1.77%) |
Jun 13, 2012 | 15.99 | 16.15 | 15.98 | 16.05 | 30,163,798 | +0.02(+0.12%) |
Jun 12, 2012 | 15.93 | 16.04 | 15.81 | 16.03 | 36,049,080 | +0.14(+0.89%) |
Jun 11, 2012 | 15.91 | 16.04 | 15.86 | 15.89 | 37,964,348 | +0.04(+0.28%) |
Jun 08, 2012 | 15.57 | 15.85 | 15.53 | 15.85 | 36,073,964 | +0.30(+1.92%) |
Jun 07, 2012 | 15.61 | 15.64 | 15.42 | 15.55 | 45,869,160 | -0.05(-0.31%) |
Jun 06, 2012 | 15.41 | 15.60 | 15.40 | 15.60 | 28,681,164 | +0.21(+1.38%) |
Jun 05, 2012 | 15.41 | 15.50 | 15.33 | 15.39 | 25,949,030 | -0.05(-0.34%) |
Jun 04, 2012 | 15.31 | 15.46 | 15.28 | 15.44 | 28,416,270 | +0.12(+0.76%) |
Jun 01, 2012 | 15.50 | 15.56 | 15.29 | 15.32 | 38,686,592 | -0.23(-1.46%) |
May 31, 2012 | 15.47 | 15.65 | 15.37 | 15.55 | 31,250,158 | +0.08(+0.53%) |
May 30, 2012 | 15.49 | 15.56 | 15.41 | 15.47 | 29,635,684 | -0.12(-0.79%) |
May 29, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 21,004,116 | +0.11(+0.72%) |
May 25, 2012 | 15.48 | 15.55 | 15.41 | 15.48 | 19,863,580 | +0.02(+0.14%) |
May 24, 2012 | 15.43 | 15.53 | 15.36 | 15.46 | 26,683,718 | +0.04(+0.27%) |
May 23, 2012 | 15.43 | 15.54 | 15.27 | 15.41 | 36,969,036 | -0.04(-0.27%) |
May 22, 2012 | 15.43 | 15.58 | 15.41 | 15.46 | 33,960,500 | +0.02(+0.12%) |
May 21, 2012 | 15.57 | 15.60 | 15.39 | 15.44 | 32,247,268 | -0.07(-0.46%) |
May 18, 2012 | 15.54 | 15.67 | 15.41 | 15.51 | 54,247,900 | +0.06(+0.39%) |
May 17, 2012 | 15.24 | 15.49 | 15.19 | 15.45 | 41,961,660 | +0.18(+1.20%) |
May 16, 2012 | 15.36 | 15.39 | 15.22 | 15.27 | 29,059,062 | -0.06(-0.41%) |
May 15, 2012 | 15.23 | 15.45 | 15.20 | 15.33 | 30,719,574 | +0.06(+0.39%) |
May 14, 2012 | 15.28 | 15.35 | 15.12 | 15.27 | 38,971,788 | -0.10(-0.66%) |
May 11, 2012 | 15.24 | 15.47 | 15.23 | 15.37 | 41,319,040 | +0.23(+1.50%) |
May 10, 2012 | 15.15 | 15.21 | 15.08 | 15.14 | 30,201,212 | +0.11(+0.75%) |
May 09, 2012 | 15.04 | 15.11 | 14.97 | 15.03 | 28,167,868 | -0.11(-0.74%) |
May 08, 2012 | 15.11 | 15.22 | 15.07 | 15.14 | 30,299,938 | +0.01(+0.05%) |
May 07, 2012 | 14.96 | 15.18 | 14.88 | 15.13 | 32,302,522 | +0.10(+0.67%) |
May 04, 2012 | 15.13 | 15.18 | 15.03 | 15.03 | 26,624,852 | -0.14(-0.94%) |
May 03, 2012 | 15.05 | 15.22 | 15.05 | 15.18 | 39,794,568 | +0.01(+0.10%) |
May 02, 2012 | 15.12 | 15.17 | 15.06 | 15.16 | 32,273,664 | +0.01(+0.10%) |