Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.63 | 18.20 | 16.60 | 17.87 | 33,994,312 | -0.24(-1.35%) |
Jul 30, 2012 | 17.87 | 18.29 | 17.82 | 18.11 | 21,854,528 | +0.25(+1.40%) |
Jul 27, 2012 | 17.85 | 17.97 | 17.37 | 17.86 | 18,728,374 | -0.03(-0.17%) |
Jul 26, 2012 | 17.33 | 18.21 | 17.17 | 17.89 | 47,856,356 | +2.23(+14.25%) |
Jul 25, 2012 | 15.82 | 15.98 | 15.50 | 15.66 | 13,054,449 | -0.09(-0.55%) |
Jul 24, 2012 | 15.84 | 16.14 | 15.58 | 15.74 | 11,247,500 | -0.06(-0.36%) |
Jul 23, 2012 | 15.60 | 15.89 | 15.18 | 15.80 | 11,657,560 | -0.15(-0.93%) |
Jul 20, 2012 | 16.12 | 16.37 | 15.79 | 15.95 | 13,296,485 | -0.22(-1.34%) |
Jul 19, 2012 | 16.45 | 16.54 | 16.01 | 16.17 | 13,397,901 | -0.22(-1.33%) |
Jul 18, 2012 | 15.93 | 16.65 | 15.81 | 16.38 | 15,938,205 | +0.45(+2.84%) |
Jul 17, 2012 | 15.73 | 16.15 | 15.37 | 15.93 | 19,646,046 | +0.43(+2.80%) |
Jul 16, 2012 | 15.37 | 15.65 | 15.08 | 15.50 | 11,336,820 | +0.14(+0.89%) |
Jul 13, 2012 | 15.09 | 15.40 | 15.03 | 15.36 | 8,030,118 | +0.35(+2.30%) |
Jul 12, 2012 | 15.02 | 15.21 | 14.63 | 15.01 | 12,088,229 | -0.08(-0.55%) |
Jul 11, 2012 | 15.09 | 15.22 | 14.90 | 15.10 | 11,790,217 | +0.01(+0.08%) |
Jul 10, 2012 | 15.34 | 15.75 | 14.93 | 15.09 | 17,259,262 | -0.37(-2.39%) |
Jul 09, 2012 | 14.85 | 15.48 | 14.71 | 15.46 | 20,694,342 | +0.60(+4.07%) |
Jul 06, 2012 | 14.56 | 14.91 | 14.20 | 14.85 | 29,358,948 | -0.07(-0.50%) |
Jul 05, 2012 | 14.82 | 15.07 | 14.60 | 14.93 | 12,664,563 | -0.03(-0.20%) |
Jul 03, 2012 | 14.60 | 14.97 | 14.52 | 14.96 | 10,020,026 | +0.34(+2.34%) |
Jul 02, 2012 | 14.69 | 14.72 | 14.38 | 14.61 | 22,765,706 | -0.10(-0.71%) |
Jun 29, 2012 | 14.16 | 14.79 | 14.15 | 14.72 | 150,608,224 | +0.88(+6.37%) |
Jun 28, 2012 | 13.96 | 14.15 | 13.60 | 13.84 | 33,286,936 | -0.76(-5.22%) |
Jun 27, 2012 | 14.45 | 14.72 | 14.26 | 14.60 | 15,472,091 | +0.24(+1.70%) |
Jun 26, 2012 | 14.26 | 14.55 | 14.18 | 14.35 | 33,706,728 | +0.51(+3.65%) |
Jun 25, 2012 | 13.71 | 13.93 | 13.44 | 13.85 | 17,867,790 | -0.04(-0.30%) |
Jun 22, 2012 | 13.51 | 13.93 | 13.50 | 13.89 | 12,134,119 | +0.39(+2.91%) |
Jun 21, 2012 | 14.25 | 14.28 | 13.46 | 13.50 | 19,244,096 | -0.98(-6.74%) |
Jun 20, 2012 | 14.52 | 14.59 | 14.19 | 14.47 | 10,394,556 | -0.10(-0.65%) |
Jun 19, 2012 | 14.29 | 14.69 | 14.20 | 14.57 | 10,010,260 | +0.38(+2.68%) |
Jun 18, 2012 | 14.07 | 14.26 | 13.90 | 14.19 | 9,311,223 | +0.16(+1.15%) |
Jun 15, 2012 | 14.07 | 14.10 | 13.88 | 14.03 | 12,621,880 | +0.08(+0.55%) |
Jun 14, 2012 | 14.26 | 14.29 | 13.92 | 13.95 | 14,189,528 | -0.24(-1.70%) |
Jun 13, 2012 | 13.80 | 14.54 | 13.69 | 14.19 | 22,974,636 | +0.39(+2.82%) |
Jun 12, 2012 | 13.64 | 13.83 | 13.28 | 13.80 | 16,418,723 | +0.37(+2.79%) |
Jun 11, 2012 | 14.12 | 14.21 | 13.41 | 13.43 | 13,823,436 | -0.49(-3.55%) |
Jun 08, 2012 | 13.49 | 14.09 | 13.45 | 13.92 | 15,739,232 | +0.43(+3.22%) |
Jun 07, 2012 | 14.07 | 14.18 | 13.41 | 13.49 | 23,514,140 | -0.60(-4.27%) |
Jun 06, 2012 | 13.65 | 14.12 | 13.60 | 14.09 | 19,142,860 | +0.64(+4.73%) |
Jun 05, 2012 | 13.02 | 13.52 | 12.97 | 13.45 | 19,103,810 | +0.27(+2.08%) |
Jun 04, 2012 | 13.02 | 13.37 | 12.91 | 13.18 | 21,120,366 | +0.24(+1.84%) |
Jun 01, 2012 | 13.58 | 13.78 | 12.87 | 12.94 | 43,629,372 | -1.01(-7.21%) |
May 31, 2012 | 14.19 | 14.21 | 13.62 | 13.94 | 34,383,596 | -0.53(-3.66%) |
May 30, 2012 | 14.67 | 14.99 | 14.44 | 14.47 | 22,545,964 | -0.42(-2.84%) |
May 29, 2012 | 15.28 | 15.40 | 14.71 | 14.90 | 34,266,188 | -0.68(-4.39%) |
May 25, 2012 | 15.65 | 15.71 | 15.33 | 15.58 | 11,085,270 | -0.12(-0.80%) |
May 24, 2012 | 15.35 | 16.13 | 15.34 | 15.71 | 27,799,936 | +0.36(+2.37%) |
May 23, 2012 | 15.34 | 15.62 | 14.99 | 15.34 | 30,211,086 | -0.35(-2.20%) |
May 22, 2012 | 16.06 | 16.07 | 15.34 | 15.69 | 33,810,252 | -0.89(-5.35%) |
May 21, 2012 | 16.00 | 16.66 | 15.93 | 16.57 | 23,001,024 | +0.56(+3.49%) |
May 18, 2012 | 17.05 | 17.11 | 15.90 | 16.01 | 33,407,632 | -1.05(-6.14%) |
May 17, 2012 | 17.95 | 18.16 | 17.03 | 17.06 | 21,960,502 | -0.93(-5.19%) |
May 16, 2012 | 18.66 | 18.90 | 17.94 | 18.00 | 16,390,041 | -0.64(-3.42%) |
May 15, 2012 | 18.72 | 19.04 | 18.52 | 18.63 | 14,711,823 | -0.04(-0.19%) |
May 14, 2012 | 18.34 | 19.05 | 18.24 | 18.67 | 16,822,420 | +0.14(+0.74%) |
May 11, 2012 | 18.54 | 18.79 | 18.45 | 18.53 | 14,208,485 | -0.20(-1.05%) |
May 10, 2012 | 18.41 | 18.88 | 18.31 | 18.73 | 21,540,292 | +0.54(+2.94%) |
May 09, 2012 | 17.75 | 18.33 | 17.62 | 18.19 | 13,604,839 | +0.10(+0.53%) |
May 08, 2012 | 18.29 | 18.44 | 17.70 | 18.10 | 16,384,365 | -0.36(-1.94%) |
May 07, 2012 | 17.88 | 18.56 | 17.76 | 18.45 | 17,657,282 | +0.35(+1.91%) |
May 04, 2012 | 18.32 | 18.44 | 17.90 | 18.11 | 15,867,244 | -0.48(-2.59%) |
May 03, 2012 | 19.26 | 19.34 | 18.34 | 18.59 | 19,357,208 | -0.58(-3.01%) |
May 02, 2012 | 18.82 | 19.24 | 18.73 | 19.17 | 17,733,238 | +0.19(+1.00%) |