Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.53 | 17.88 | 17.51 | 17.76 | 60,734,336 | +0.40(+2.31%) |
Aug 30, 2012 | 17.58 | 17.63 | 17.28 | 17.36 | 51,975,124 | -0.28(-1.61%) |
Aug 29, 2012 | 17.83 | 17.86 | 17.56 | 17.65 | 84,517,584 | -0.12(-0.69%) |
Aug 27, 2012 | 17.78 | 17.84 | 17.71 | 17.77 | 48,120,488 | -0.05(-0.28%) |
Aug 24, 2012 | 17.92 | 17.93 | 17.67 | 17.82 | 63,165,568 | -0.09(-0.52%) |
Aug 23, 2012 | 18.30 | 18.30 | 17.83 | 17.91 | 71,846,328 | -0.49(-2.68%) |
Aug 22, 2012 | 18.52 | 18.61 | 18.36 | 18.41 | 46,995,028 | -0.27(-1.46%) |
Aug 21, 2012 | 18.84 | 18.84 | 18.59 | 18.68 | 44,254,356 | -0.09(-0.46%) |
Aug 20, 2012 | 18.76 | 18.84 | 18.67 | 18.76 | 35,786,160 | -0.07(-0.38%) |
Aug 17, 2012 | 19.01 | 19.05 | 18.75 | 18.84 | 42,466,720 | -0.19(-0.98%) |
Aug 16, 2012 | 18.91 | 19.06 | 18.84 | 19.02 | 35,924,420 | +0.23(+1.22%) |
Aug 15, 2012 | 18.76 | 18.94 | 18.74 | 18.79 | 36,457,344 | -0.15(-0.79%) |
Aug 14, 2012 | 19.17 | 19.18 | 18.87 | 18.94 | 38,398,520 | -0.15(-0.79%) |
Aug 13, 2012 | 19.14 | 19.19 | 18.89 | 19.09 | 33,015,284 | -0.14(-0.71%) |
Aug 10, 2012 | 19.10 | 19.24 | 18.98 | 19.23 | 34,851,328 | +0.13(+0.67%) |
Aug 09, 2012 | 19.06 | 19.24 | 19.01 | 19.10 | 36,994,564 | +0.07(+0.38%) |
Aug 08, 2012 | 18.94 | 19.13 | 18.81 | 19.03 | 37,790,076 | +0.07(+0.38%) |
Aug 07, 2012 | 18.93 | 19.06 | 18.85 | 18.96 | 37,829,436 | +0.14(+0.72%) |
Aug 06, 2012 | 18.76 | 19.00 | 18.74 | 18.82 | 34,405,584 | +0.06(+0.30%) |
Aug 03, 2012 | 18.78 | 18.85 | 18.59 | 18.76 | 42,915,796 | +0.39(+2.12%) |
Aug 02, 2012 | 18.25 | 18.62 | 18.21 | 18.37 | 48,380,392 | -0.01(-0.08%) |
Aug 01, 2012 | 18.32 | 18.44 | 18.20 | 18.39 | 41,185,796 | +0.16(+0.90%) |
Jul 31, 2012 | 18.27 | 18.47 | 18.23 | 18.23 | 37,532,516 | -0.04(-0.23%) |
Jul 30, 2012 | 18.42 | 18.58 | 18.21 | 18.27 | 36,490,736 | -0.18(-1.00%) |
Jul 27, 2012 | 18.21 | 18.49 | 18.06 | 18.45 | 47,020,192 | +0.37(+2.04%) |
Jul 26, 2012 | 18.15 | 18.32 | 17.97 | 18.08 | 53,313,344 | +0.26(+1.47%) |
Jul 25, 2012 | 17.74 | 18.10 | 17.73 | 17.82 | 48,518,088 | +0.09(+0.50%) |
Jul 24, 2012 | 17.86 | 17.89 | 17.58 | 17.73 | 47,432,376 | -0.18(-1.01%) |
Jul 23, 2012 | 17.76 | 17.98 | 17.59 | 17.91 | 51,295,612 | -0.18(-1.02%) |
Jul 20, 2012 | 18.35 | 18.44 | 18.08 | 18.10 | 68,882,416 | -0.38(-2.07%) |
Jul 19, 2012 | 18.69 | 18.69 | 18.31 | 18.48 | 51,547,320 | -0.11(-0.57%) |
Jul 18, 2012 | 17.87 | 18.74 | 17.76 | 18.59 | 95,157,320 | +0.59(+3.27%) |
Jul 17, 2012 | 17.96 | 18.20 | 17.62 | 18.00 | 89,497,992 | +0.18(+0.99%) |
Jul 16, 2012 | 17.89 | 17.95 | 17.73 | 17.82 | 52,150,208 | -0.09(-0.48%) |
Jul 13, 2012 | 17.59 | 18.01 | 17.56 | 17.91 | 50,724,268 | +0.36(+2.06%) |
Jul 12, 2012 | 17.84 | 17.85 | 17.50 | 17.54 | 74,943,440 | -0.46(-2.56%) |
Jul 11, 2012 | 18.13 | 18.17 | 17.89 | 18.01 | 49,083,564 | -0.12(-0.67%) |
Jul 10, 2012 | 18.33 | 18.74 | 18.04 | 18.13 | 66,601,288 | -0.43(-2.33%) |
Jul 09, 2012 | 18.47 | 18.59 | 18.30 | 18.56 | 39,336,744 | +0.01(+0.06%) |
Jul 06, 2012 | 18.75 | 18.79 | 18.39 | 18.55 | 45,862,200 | -0.28(-1.49%) |
Jul 05, 2012 | 19.01 | 19.03 | 18.70 | 18.83 | 28,659,470 | -0.22(-1.15%) |
Jul 03, 2012 | 18.95 | 19.05 | 18.84 | 19.05 | 17,653,534 | +0.14(+0.73%) |
Jul 02, 2012 | 18.80 | 18.96 | 18.71 | 18.91 | 30,655,106 | +0.01(+0.06%) |
Jun 29, 2012 | 18.64 | 18.90 | 18.59 | 18.90 | 49,416,688 | +0.58(+3.18%) |
Jun 28, 2012 | 18.44 | 18.46 | 18.05 | 18.32 | 56,638,828 | -0.28(-1.49%) |
Jun 27, 2012 | 18.52 | 18.68 | 18.48 | 18.59 | 33,337,694 | +0.15(+0.83%) |
Jun 26, 2012 | 18.55 | 18.64 | 18.25 | 18.44 | 49,261,896 | -0.03(-0.17%) |
Jun 25, 2012 | 18.86 | 18.90 | 18.35 | 18.47 | 58,902,516 | -0.63(-3.29%) |
Jun 22, 2012 | 19.06 | 19.12 | 18.91 | 19.10 | 141,518,640 | +0.16(+0.84%) |
Jun 21, 2012 | 19.51 | 19.57 | 18.87 | 18.94 | 67,079,972 | -0.66(-3.36%) |
Jun 20, 2012 | 19.49 | 19.68 | 19.42 | 19.60 | 39,708,992 | +0.09(+0.47%) |
Jun 19, 2012 | 19.57 | 19.59 | 19.32 | 19.51 | 42,386,552 | +0.06(+0.33%) |
Jun 18, 2012 | 19.35 | 19.58 | 19.30 | 19.45 | 42,912,572 | +0.06(+0.29%) |
Jun 15, 2012 | 19.16 | 19.46 | 19.06 | 19.39 | 73,101,024 | +0.26(+1.33%) |
Jun 14, 2012 | 18.85 | 19.19 | 18.74 | 19.13 | 53,991,600 | +0.31(+1.66%) |
Jun 13, 2012 | 18.76 | 19.05 | 18.68 | 18.82 | 43,034,568 | +0.01(+0.07%) |
Jun 12, 2012 | 18.52 | 18.82 | 18.47 | 18.81 | 41,078,548 | +0.38(+2.06%) |
Jun 11, 2012 | 18.83 | 18.89 | 18.41 | 18.43 | 39,541,052 | -0.30(-1.61%) |
Jun 08, 2012 | 18.35 | 18.78 | 18.33 | 18.73 | 37,724,960 | +0.33(+1.81%) |
Jun 07, 2012 | 18.70 | 18.74 | 18.36 | 18.40 | 41,646,128 | -0.09(-0.50%) |
Jun 06, 2012 | 18.09 | 18.52 | 18.03 | 18.49 | 47,312,544 | +0.45(+2.52%) |
Jun 05, 2012 | 17.76 | 18.13 | 17.73 | 18.03 | 41,569,440 | +0.28(+1.56%) |
Jun 04, 2012 | 17.93 | 17.98 | 17.62 | 17.76 | 56,259,196 | -0.07(-0.40%) |