Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.08 | 17.11 | 16.79 | 16.81 | 79,033,200 | -0.24(-1.39%) |
Aug 30, 2012 | 17.09 | 17.13 | 16.99 | 17.04 | 59,174,512 | -0.07(-0.43%) |
Aug 29, 2012 | 17.08 | 17.20 | 17.09 | 17.12 | 15,257,533 | +0.16(+0.96%) |
Aug 27, 2012 | 16.94 | 17.01 | 16.88 | 16.95 | 17,970,236 | +0.09(+0.53%) |
Aug 24, 2012 | 16.52 | 16.90 | 16.34 | 16.87 | 28,648,288 | +0.31(+1.88%) |
Aug 23, 2012 | 16.79 | 16.85 | 16.55 | 16.55 | 27,077,256 | -0.23(-1.39%) |
Aug 22, 2012 | 16.92 | 17.02 | 16.73 | 16.79 | 31,143,146 | -0.25(-1.45%) |
Aug 21, 2012 | 17.41 | 17.44 | 16.98 | 17.03 | 25,701,624 | -0.38(-2.16%) |
Aug 20, 2012 | 17.51 | 17.54 | 17.39 | 17.41 | 21,988,692 | -0.11(-0.65%) |
Aug 17, 2012 | 17.50 | 17.54 | 17.41 | 17.52 | 14,822,327 | +0.01(+0.03%) |
Aug 16, 2012 | 17.36 | 17.52 | 17.32 | 17.52 | 13,300,301 | +0.13(+0.77%) |
Aug 15, 2012 | 17.49 | 17.53 | 17.33 | 17.39 | 14,699,109 | -0.15(-0.87%) |
Aug 14, 2012 | 17.45 | 17.55 | 17.43 | 17.54 | 11,042,632 | +0.11(+0.65%) |
Aug 13, 2012 | 17.31 | 17.44 | 17.27 | 17.42 | 14,025,825 | +0.12(+0.71%) |
Aug 10, 2012 | 17.16 | 17.35 | 17.16 | 17.30 | 17,684,770 | +0.12(+0.69%) |
Aug 09, 2012 | 17.29 | 17.30 | 17.17 | 17.18 | 20,387,522 | -0.14(-0.83%) |
Aug 08, 2012 | 17.23 | 17.37 | 17.13 | 17.33 | 17,172,050 | +0.03(+0.17%) |
Aug 07, 2012 | 17.72 | 17.76 | 17.26 | 17.30 | 27,243,882 | -0.42(-2.35%) |
Aug 06, 2012 | 17.78 | 17.86 | 17.71 | 17.71 | 11,530,778 | -0.06(-0.36%) |
Aug 03, 2012 | 17.75 | 17.81 | 17.70 | 17.78 | 15,914,642 | +0.18(+1.01%) |
Aug 02, 2012 | 17.76 | 17.82 | 17.52 | 17.60 | 17,096,018 | -0.23(-1.30%) |
Aug 01, 2012 | 17.89 | 17.96 | 17.80 | 17.83 | 31,555,510 | +0.03(+0.17%) |
Jul 31, 2012 | 17.91 | 17.94 | 17.80 | 17.80 | 13,843,857 | -0.09(-0.53%) |
Jul 30, 2012 | 17.76 | 17.91 | 17.70 | 17.89 | 14,356,229 | +0.13(+0.74%) |
Jul 27, 2012 | 17.71 | 17.86 | 17.68 | 17.76 | 39,444,856 | +0.13(+0.74%) |
Jul 26, 2012 | 17.52 | 17.72 | 17.48 | 17.63 | 22,810,126 | +0.11(+0.65%) |
Jul 25, 2012 | 17.65 | 17.71 | 17.50 | 17.52 | 16,972,640 | -0.08(-0.48%) |
Jul 24, 2012 | 17.68 | 17.79 | 17.51 | 17.60 | 21,537,452 | +0.04(+0.23%) |
Jul 23, 2012 | 17.68 | 17.77 | 17.51 | 17.56 | 20,402,862 | -0.21(-1.17%) |
Jul 20, 2012 | 17.75 | 17.84 | 17.67 | 17.77 | 22,997,508 | -0.01(-0.08%) |
Jul 19, 2012 | 17.74 | 17.81 | 17.63 | 17.79 | 19,496,244 | +0.01(+0.06%) |
Jul 18, 2012 | 17.68 | 17.78 | 17.65 | 17.78 | 14,019,474 | +0.05(+0.31%) |
Jul 17, 2012 | 17.62 | 17.74 | 17.62 | 17.72 | 15,534,337 | +0.11(+0.62%) |
Jul 16, 2012 | 17.60 | 17.68 | 17.58 | 17.61 | 10,447,546 | -0.01(-0.08%) |
Jul 13, 2012 | 17.43 | 17.63 | 17.40 | 17.63 | 16,158,808 | +0.25(+1.42%) |
Jul 12, 2012 | 17.43 | 17.48 | 17.33 | 17.38 | 20,101,796 | -0.10(-0.57%) |
Jul 11, 2012 | 17.57 | 17.67 | 17.45 | 17.48 | 17,044,902 | -0.05(-0.31%) |
Jul 10, 2012 | 17.57 | 17.61 | 17.46 | 17.53 | 17,523,218 | +0.13(+0.77%) |
Jul 09, 2012 | 17.31 | 17.42 | 17.29 | 17.40 | 14,130,431 | +0.09(+0.54%) |
Jul 06, 2012 | 17.17 | 17.34 | 17.12 | 17.31 | 12,978,899 | +0.04(+0.23%) |
Jul 05, 2012 | 17.30 | 17.37 | 17.19 | 17.27 | 15,142,739 | -0.05(-0.29%) |
Jul 03, 2012 | 17.28 | 17.35 | 17.27 | 17.32 | 9,876,238 | +0.01(+0.09%) |
Jul 02, 2012 | 17.11 | 17.30 | 17.07 | 17.30 | 16,947,924 | +0.20(+1.19%) |
Jun 29, 2012 | 16.99 | 17.12 | 16.91 | 17.10 | 19,714,046 | +0.26(+1.53%) |
Jun 28, 2012 | 16.75 | 16.89 | 16.63 | 16.84 | 17,812,190 | +0.01(+0.09%) |
Jun 27, 2012 | 16.68 | 16.85 | 16.67 | 16.83 | 14,664,796 | +0.16(+0.98%) |
Jun 26, 2012 | 16.72 | 16.76 | 16.59 | 16.66 | 15,436,603 | -0.02(-0.15%) |
Jun 25, 2012 | 16.72 | 16.76 | 16.64 | 16.69 | 14,916,117 | -0.07(-0.44%) |
Jun 22, 2012 | 16.85 | 16.85 | 16.73 | 16.76 | 19,007,022 | -0.01(-0.06%) |
Jun 21, 2012 | 16.81 | 16.89 | 16.74 | 16.77 | 22,999,980 | -0.01(-0.06%) |
Jun 20, 2012 | 16.75 | 16.85 | 16.68 | 16.78 | 18,580,102 | -0.00(-0.03%) |
Jun 19, 2012 | 16.75 | 16.84 | 16.73 | 16.79 | 16,904,298 | +0.03(+0.21%) |
Jun 18, 2012 | 16.70 | 16.83 | 16.65 | 16.75 | 14,269,437 | +0.04(+0.24%) |
Jun 15, 2012 | 16.77 | 16.87 | 16.69 | 16.71 | 24,686,300 | +0.04(+0.27%) |
Jun 14, 2012 | 16.46 | 16.76 | 16.44 | 16.67 | 20,459,476 | +0.20(+1.23%) |
Jun 13, 2012 | 16.37 | 16.53 | 16.29 | 16.46 | 27,152,250 | +0.12(+0.76%) |
Jun 12, 2012 | 16.17 | 16.36 | 16.09 | 16.34 | 23,622,220 | +0.23(+1.43%) |
Jun 11, 2012 | 16.21 | 16.25 | 16.11 | 16.11 | 81,147,624 | +0.02(+0.15%) |
Jun 08, 2012 | 16.00 | 16.14 | 15.96 | 16.09 | 82,598,368 | +0.08(+0.49%) |
Jun 07, 2012 | 16.03 | 16.08 | 15.91 | 16.01 | 92,653,376 | +0.08(+0.52%) |
Jun 06, 2012 | 15.64 | 15.93 | 15.61 | 15.93 | 20,612,368 | +0.38(+2.47%) |
Jun 05, 2012 | 15.60 | 15.64 | 15.42 | 15.54 | 13,533,133 | -0.07(-0.42%) |
Jun 04, 2012 | 15.46 | 15.62 | 15.45 | 15.61 | 22,170,554 | +0.12(+0.76%) |