Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.46 | 17.49 | 17.16 | 17.18 | 77,310,112 | -0.24(-1.39%) |
Aug 30, 2012 | 17.47 | 17.51 | 17.37 | 17.42 | 57,884,388 | -0.08(-0.43%) |
Aug 29, 2012 | 17.46 | 17.59 | 17.47 | 17.50 | 14,924,889 | +0.17(+0.96%) |
Aug 27, 2012 | 17.32 | 17.39 | 17.26 | 17.33 | 17,578,450 | +0.09(+0.53%) |
Aug 24, 2012 | 16.89 | 17.27 | 16.71 | 17.24 | 28,023,698 | +0.32(+1.88%) |
Aug 23, 2012 | 17.17 | 17.22 | 16.92 | 16.92 | 26,486,916 | -0.24(-1.39%) |
Aug 22, 2012 | 17.30 | 17.40 | 17.11 | 17.16 | 30,464,164 | -0.25(-1.45%) |
Aug 21, 2012 | 17.80 | 17.83 | 17.36 | 17.41 | 25,141,278 | -0.38(-2.16%) |
Aug 20, 2012 | 17.90 | 17.93 | 17.77 | 17.80 | 21,509,294 | -0.12(-0.65%) |
Aug 17, 2012 | 17.89 | 17.93 | 17.79 | 17.91 | 14,499,171 | +0.00(+0.03%) |
Aug 16, 2012 | 17.75 | 17.91 | 17.71 | 17.91 | 13,010,327 | +0.14(+0.77%) |
Aug 15, 2012 | 17.88 | 17.92 | 17.72 | 17.77 | 14,378,639 | -0.16(-0.87%) |
Aug 14, 2012 | 17.84 | 17.94 | 17.82 | 17.93 | 10,801,881 | +0.12(+0.65%) |
Aug 13, 2012 | 17.70 | 17.83 | 17.66 | 17.81 | 13,720,034 | +0.13(+0.72%) |
Aug 10, 2012 | 17.55 | 17.73 | 17.54 | 17.69 | 17,299,206 | +0.12(+0.69%) |
Aug 09, 2012 | 17.68 | 17.68 | 17.55 | 17.57 | 19,943,034 | -0.15(-0.83%) |
Aug 08, 2012 | 17.61 | 17.76 | 17.51 | 17.71 | 16,797,664 | +0.03(+0.17%) |
Aug 07, 2012 | 18.12 | 18.15 | 17.65 | 17.68 | 26,649,910 | -0.43(-2.35%) |
Aug 06, 2012 | 18.17 | 18.25 | 18.11 | 18.11 | 11,279,384 | -0.07(-0.36%) |
Aug 03, 2012 | 18.15 | 18.21 | 18.10 | 18.17 | 15,567,671 | +0.18(+1.01%) |
Aug 02, 2012 | 18.15 | 18.21 | 17.91 | 17.99 | 16,723,290 | -0.24(-1.30%) |
Aug 01, 2012 | 18.28 | 18.36 | 18.19 | 18.23 | 30,867,538 | +0.03(+0.17%) |
Jul 31, 2012 | 18.31 | 18.34 | 18.19 | 18.20 | 13,542,033 | -0.10(-0.53%) |
Jul 30, 2012 | 18.15 | 18.31 | 18.10 | 18.29 | 14,043,234 | +0.13(+0.74%) |
Jul 27, 2012 | 18.10 | 18.26 | 18.08 | 18.16 | 38,584,880 | +0.13(+0.74%) |
Jul 26, 2012 | 17.91 | 18.12 | 17.87 | 18.03 | 22,312,820 | +0.12(+0.65%) |
Jul 25, 2012 | 18.04 | 18.10 | 17.89 | 17.91 | 16,602,602 | -0.09(-0.48%) |
Jul 24, 2012 | 18.07 | 18.18 | 17.90 | 18.00 | 21,067,892 | +0.04(+0.23%) |
Jul 23, 2012 | 18.08 | 18.16 | 17.90 | 17.95 | 19,958,038 | -0.21(-1.17%) |
Jul 20, 2012 | 18.15 | 18.24 | 18.06 | 18.17 | 22,496,116 | -0.02(-0.08%) |
Jul 19, 2012 | 18.13 | 18.21 | 18.02 | 18.18 | 19,071,186 | +0.01(+0.06%) |
Jul 18, 2012 | 18.07 | 18.17 | 18.04 | 18.17 | 13,713,821 | +0.06(+0.31%) |
Jul 17, 2012 | 18.01 | 18.14 | 18.01 | 18.12 | 15,195,657 | +0.11(+0.62%) |
Jul 16, 2012 | 18.00 | 18.08 | 17.97 | 18.01 | 10,219,769 | -0.02(-0.08%) |
Jul 13, 2012 | 17.82 | 18.03 | 17.79 | 18.02 | 15,806,513 | +0.25(+1.42%) |
Jul 12, 2012 | 17.82 | 17.87 | 17.72 | 17.77 | 19,663,536 | -0.10(-0.57%) |
Jul 11, 2012 | 17.96 | 18.07 | 17.84 | 17.87 | 16,673,289 | -0.06(-0.31%) |
Jul 10, 2012 | 17.96 | 18.01 | 17.85 | 17.92 | 17,141,176 | +0.14(+0.77%) |
Jul 09, 2012 | 17.69 | 17.81 | 17.68 | 17.79 | 13,822,359 | +0.10(+0.54%) |
Jul 06, 2012 | 17.56 | 17.73 | 17.50 | 17.69 | 12,695,932 | +0.04(+0.23%) |
Jul 05, 2012 | 17.68 | 17.76 | 17.58 | 17.65 | 14,812,597 | -0.05(-0.29%) |
Jul 03, 2012 | 17.67 | 17.73 | 17.66 | 17.70 | 9,660,916 | +0.02(+0.09%) |
Jul 02, 2012 | 17.49 | 17.69 | 17.45 | 17.69 | 16,578,426 | +0.21(+1.19%) |
Jun 29, 2012 | 17.37 | 17.50 | 17.28 | 17.48 | 19,284,240 | +0.26(+1.53%) |
Jun 28, 2012 | 17.13 | 17.27 | 17.00 | 17.22 | 17,423,848 | +0.02(+0.09%) |
Jun 27, 2012 | 17.05 | 17.22 | 17.04 | 17.20 | 14,345,074 | +0.17(+0.98%) |
Jun 26, 2012 | 17.09 | 17.14 | 16.96 | 17.03 | 15,100,054 | -0.03(-0.15%) |
Jun 25, 2012 | 17.09 | 17.14 | 17.01 | 17.06 | 14,590,915 | -0.08(-0.44%) |
Jun 22, 2012 | 17.22 | 17.22 | 17.11 | 17.14 | 18,592,630 | -0.01(-0.06%) |
Jun 21, 2012 | 17.19 | 17.26 | 17.12 | 17.15 | 22,498,534 | -0.01(-0.06%) |
Jun 20, 2012 | 17.13 | 17.23 | 17.05 | 17.16 | 18,175,018 | -0.00(-0.03%) |
Jun 19, 2012 | 17.13 | 17.21 | 17.10 | 17.16 | 16,535,750 | +0.04(+0.21%) |
Jun 18, 2012 | 17.07 | 17.20 | 17.02 | 17.13 | 13,958,335 | +0.04(+0.24%) |
Jun 15, 2012 | 17.15 | 17.24 | 17.06 | 17.08 | 24,148,088 | +0.05(+0.27%) |
Jun 14, 2012 | 16.83 | 17.13 | 16.80 | 17.04 | 20,013,418 | +0.21(+1.23%) |
Jun 13, 2012 | 16.73 | 16.90 | 16.65 | 16.83 | 26,560,276 | +0.13(+0.76%) |
Jun 12, 2012 | 16.53 | 16.73 | 16.45 | 16.71 | 23,107,208 | +0.23(+1.43%) |
Jun 11, 2012 | 16.58 | 16.62 | 16.47 | 16.47 | 79,378,440 | +0.02(+0.15%) |
Jun 08, 2012 | 16.36 | 16.50 | 16.32 | 16.45 | 80,797,560 | +0.08(+0.49%) |
Jun 07, 2012 | 16.39 | 16.44 | 16.26 | 16.37 | 90,633,352 | +0.08(+0.52%) |
Jun 06, 2012 | 15.99 | 16.28 | 15.96 | 16.28 | 20,162,978 | +0.39(+2.47%) |
Jun 05, 2012 | 15.95 | 15.99 | 15.76 | 15.89 | 13,238,084 | -0.07(-0.42%) |
Jun 04, 2012 | 15.80 | 15.97 | 15.79 | 15.96 | 21,687,190 | +0.12(+0.76%) |