Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.95 | 18.26 | 17.86 | 18.13 | 22,170,092 | +0.35(+1.98%) |
Aug 30, 2012 | 18.04 | 18.07 | 17.76 | 17.78 | 18,477,752 | -0.36(-1.98%) |
Aug 29, 2012 | 18.04 | 18.30 | 18.04 | 18.14 | 27,771,170 | +0.19(+1.09%) |
Aug 27, 2012 | 18.09 | 18.10 | 17.82 | 17.95 | 18,064,830 | -0.05(-0.26%) |
Aug 24, 2012 | 17.86 | 18.14 | 17.84 | 17.99 | 24,735,210 | +0.11(+0.63%) |
Aug 23, 2012 | 18.05 | 18.08 | 17.73 | 17.88 | 30,842,156 | -0.07(-0.41%) |
Aug 22, 2012 | 17.97 | 18.37 | 17.91 | 17.95 | 47,660,228 | +0.44(+2.51%) |
Aug 21, 2012 | 17.73 | 17.83 | 17.38 | 17.52 | 24,335,676 | -0.21(-1.19%) |
Aug 20, 2012 | 17.98 | 17.98 | 17.63 | 17.73 | 19,235,996 | -0.18(-1.00%) |
Aug 17, 2012 | 17.67 | 17.97 | 17.48 | 17.91 | 37,440,192 | +0.41(+2.36%) |
Aug 16, 2012 | 17.21 | 17.56 | 17.20 | 17.49 | 29,803,154 | +0.31(+1.80%) |
Aug 15, 2012 | 17.28 | 17.41 | 17.17 | 17.18 | 19,004,476 | -0.15(-0.84%) |
Aug 14, 2012 | 17.42 | 17.59 | 17.29 | 17.33 | 29,189,346 | +0.02(+0.09%) |
Aug 13, 2012 | 16.84 | 17.40 | 16.83 | 17.31 | 42,404,544 | +0.51(+3.02%) |
Aug 10, 2012 | 16.87 | 17.03 | 16.71 | 16.80 | 20,272,616 | -0.11(-0.63%) |
Aug 09, 2012 | 17.21 | 17.27 | 16.86 | 16.91 | 22,588,926 | -0.26(-1.49%) |
Aug 08, 2012 | 17.27 | 17.28 | 17.08 | 17.17 | 22,865,616 | -0.26(-1.47%) |
Aug 07, 2012 | 17.21 | 17.57 | 17.19 | 17.42 | 23,311,322 | +0.32(+1.88%) |
Aug 06, 2012 | 17.03 | 17.19 | 16.87 | 17.10 | 19,128,278 | +0.10(+0.61%) |
Aug 03, 2012 | 17.11 | 17.27 | 16.95 | 17.00 | 22,004,766 | +0.28(+1.67%) |
Aug 02, 2012 | 16.58 | 17.06 | 16.53 | 16.72 | 22,627,320 | -0.05(-0.27%) |
Aug 01, 2012 | 17.08 | 17.14 | 16.70 | 16.77 | 19,475,952 | -0.16(-0.93%) |
Jul 31, 2012 | 17.35 | 17.36 | 16.91 | 16.92 | 29,764,496 | -0.50(-2.85%) |
Jul 30, 2012 | 17.23 | 17.63 | 17.19 | 17.42 | 34,156,468 | +0.15(+0.85%) |
Jul 27, 2012 | 16.81 | 17.37 | 16.77 | 17.27 | 37,683,700 | +0.54(+3.25%) |
Jul 26, 2012 | 16.77 | 16.92 | 16.54 | 16.73 | 27,559,316 | +0.23(+1.39%) |
Jul 25, 2012 | 16.62 | 16.74 | 16.36 | 16.50 | 27,032,736 | -0.13(-0.76%) |
Jul 24, 2012 | 16.85 | 17.06 | 16.48 | 16.63 | 28,495,262 | -0.28(-1.63%) |
Jul 23, 2012 | 16.72 | 16.97 | 16.36 | 16.90 | 46,612,844 | -0.23(-1.36%) |
Jul 20, 2012 | 16.72 | 17.37 | 16.69 | 17.13 | 58,793,096 | +0.34(+2.05%) |
Jul 19, 2012 | 16.81 | 16.98 | 16.52 | 16.79 | 92,343,608 | +1.33(+8.63%) |
Jul 18, 2012 | 14.99 | 15.51 | 14.93 | 15.46 | 48,777,632 | +0.53(+3.56%) |
Jul 17, 2012 | 14.93 | 15.06 | 14.54 | 14.93 | 30,620,520 | +0.18(+1.22%) |
Jul 16, 2012 | 15.17 | 15.18 | 14.71 | 14.75 | 35,019,200 | -0.52(-3.38%) |
Jul 13, 2012 | 15.04 | 15.31 | 14.97 | 15.26 | 18,105,702 | +0.24(+1.63%) |
Jul 12, 2012 | 14.82 | 15.08 | 14.72 | 15.02 | 25,793,058 | +0.07(+0.46%) |
Jul 11, 2012 | 15.15 | 15.16 | 14.78 | 14.95 | 24,944,122 | -0.21(-1.39%) |
Jul 10, 2012 | 15.68 | 15.74 | 14.99 | 15.16 | 31,938,766 | -0.38(-2.46%) |
Jul 09, 2012 | 15.47 | 15.58 | 15.38 | 15.54 | 24,762,624 | +0.10(+0.67%) |
Jul 06, 2012 | 15.58 | 15.62 | 15.26 | 15.44 | 22,655,734 | -0.20(-1.27%) |
Jul 05, 2012 | 15.77 | 15.82 | 15.55 | 15.64 | 20,112,616 | -0.10(-0.66%) |
Jul 03, 2012 | 15.77 | 15.88 | 15.67 | 15.74 | 12,907,789 | -0.01(-0.06%) |
Jul 02, 2012 | 16.12 | 16.16 | 15.62 | 15.75 | 28,506,696 | -0.30(-1.87%) |
Jun 29, 2012 | 15.89 | 16.12 | 15.67 | 16.05 | 31,836,606 | +0.47(+3.02%) |
Jun 28, 2012 | 15.70 | 15.76 | 15.35 | 15.58 | 38,808,836 | -0.58(-3.57%) |
Jun 27, 2012 | 16.28 | 16.39 | 16.06 | 16.16 | 23,864,600 | -0.08(-0.49%) |
Jun 26, 2012 | 16.09 | 16.39 | 16.04 | 16.24 | 32,066,970 | +0.27(+1.66%) |
Jun 25, 2012 | 16.14 | 16.23 | 15.85 | 15.97 | 23,497,876 | -0.38(-2.32%) |
Jun 22, 2012 | 16.04 | 16.37 | 15.99 | 16.35 | 55,585,944 | +0.37(+2.32%) |
Jun 21, 2012 | 16.44 | 16.50 | 15.91 | 15.98 | 34,351,596 | -0.43(-2.61%) |
Jun 20, 2012 | 16.59 | 16.63 | 16.31 | 16.41 | 30,408,148 | -0.21(-1.26%) |
Jun 19, 2012 | 16.29 | 16.79 | 16.10 | 16.62 | 49,125,624 | +0.39(+2.38%) |
Jun 18, 2012 | 15.54 | 16.31 | 15.51 | 16.23 | 69,876,984 | +0.70(+4.48%) |
Jun 15, 2012 | 15.36 | 15.58 | 15.33 | 15.54 | 38,237,768 | +0.21(+1.35%) |
Jun 14, 2012 | 15.40 | 15.43 | 15.13 | 15.33 | 26,397,286 | -0.02(-0.10%) |
Jun 13, 2012 | 15.61 | 15.62 | 15.23 | 15.35 | 35,967,272 | -0.28(-1.81%) |
Jun 12, 2012 | 15.67 | 15.77 | 15.49 | 15.63 | 37,318,272 | -0.01(-0.05%) |
Jun 11, 2012 | 15.76 | 15.89 | 15.57 | 15.64 | 27,802,578 | -0.05(-0.29%) |
Jun 08, 2012 | 15.58 | 15.85 | 15.41 | 15.68 | 22,764,408 | +0.06(+0.37%) |
Jun 07, 2012 | 15.83 | 15.94 | 15.59 | 15.62 | 24,935,364 | -0.02(-0.10%) |
Jun 06, 2012 | 15.28 | 15.65 | 15.27 | 15.64 | 26,556,070 | +0.45(+2.97%) |
Jun 05, 2012 | 14.92 | 15.22 | 14.87 | 15.19 | 25,747,316 | +0.23(+1.53%) |
Jun 04, 2012 | 14.88 | 15.09 | 14.82 | 14.96 | 51,655,220 | +0.13(+0.88%) |