Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.52 | 17.55 | 17.41 | 17.41 | 14,152,304 | -0.09(-0.53%) |
Jul 30, 2012 | 17.37 | 17.52 | 17.32 | 17.50 | 14,676,092 | +0.13(+0.74%) |
Jul 27, 2012 | 17.32 | 17.47 | 17.30 | 17.38 | 40,323,704 | +0.13(+0.74%) |
Jul 26, 2012 | 17.14 | 17.34 | 17.10 | 17.25 | 23,318,346 | +0.11(+0.65%) |
Jul 25, 2012 | 17.26 | 17.32 | 17.12 | 17.14 | 17,350,798 | -0.08(-0.48%) |
Jul 24, 2012 | 17.29 | 17.40 | 17.13 | 17.22 | 22,017,316 | +0.04(+0.23%) |
Jul 23, 2012 | 17.30 | 17.38 | 17.13 | 17.18 | 20,857,446 | -0.20(-1.17%) |
Jul 20, 2012 | 17.36 | 17.45 | 17.28 | 17.38 | 23,509,904 | -0.01(-0.08%) |
Jul 19, 2012 | 17.35 | 17.42 | 17.24 | 17.40 | 19,930,630 | +0.01(+0.06%) |
Jul 18, 2012 | 17.29 | 17.39 | 17.26 | 17.39 | 14,331,834 | +0.05(+0.31%) |
Jul 17, 2012 | 17.23 | 17.35 | 17.23 | 17.34 | 15,880,449 | +0.11(+0.62%) |
Jul 16, 2012 | 17.22 | 17.30 | 17.20 | 17.23 | 10,680,322 | -0.01(-0.08%) |
Jul 13, 2012 | 17.05 | 17.25 | 17.02 | 17.24 | 16,518,833 | +0.24(+1.42%) |
Jul 12, 2012 | 17.05 | 17.10 | 16.95 | 17.00 | 20,549,672 | -0.10(-0.57%) |
Jul 11, 2012 | 17.19 | 17.29 | 17.07 | 17.10 | 17,424,670 | -0.05(-0.31%) |
Jul 10, 2012 | 17.19 | 17.23 | 17.08 | 17.15 | 17,913,642 | +0.13(+0.77%) |
Jul 09, 2012 | 16.93 | 17.05 | 16.91 | 17.02 | 14,445,263 | +0.09(+0.54%) |
Jul 06, 2012 | 16.80 | 16.96 | 16.75 | 16.93 | 13,268,074 | +0.04(+0.23%) |
Jul 05, 2012 | 16.92 | 16.99 | 16.82 | 16.89 | 15,480,126 | -0.05(-0.29%) |
Jul 03, 2012 | 16.90 | 16.97 | 16.90 | 16.94 | 10,096,285 | +0.01(+0.09%) |
Jul 02, 2012 | 16.74 | 16.92 | 16.70 | 16.92 | 17,325,532 | +0.20(+1.19%) |
Jun 29, 2012 | 16.62 | 16.75 | 16.54 | 16.73 | 20,153,284 | +0.25(+1.53%) |
Jun 28, 2012 | 16.39 | 16.52 | 16.27 | 16.47 | 18,209,054 | +0.01(+0.09%) |
Jun 27, 2012 | 16.31 | 16.48 | 16.31 | 16.46 | 14,991,534 | +0.16(+0.98%) |
Jun 26, 2012 | 16.36 | 16.40 | 16.23 | 16.30 | 15,780,538 | -0.02(-0.15%) |
Jun 25, 2012 | 16.35 | 16.40 | 16.28 | 16.32 | 15,248,454 | -0.07(-0.44%) |
Jun 22, 2012 | 16.48 | 16.48 | 16.37 | 16.40 | 19,430,506 | -0.01(-0.06%) |
Jun 21, 2012 | 16.44 | 16.52 | 16.38 | 16.41 | 23,512,430 | -0.01(-0.06%) |
Jun 20, 2012 | 16.39 | 16.48 | 16.32 | 16.42 | 18,994,074 | -0.00(-0.03%) |
Jun 19, 2012 | 16.39 | 16.47 | 16.36 | 16.42 | 17,280,934 | +0.03(+0.21%) |
Jun 18, 2012 | 16.33 | 16.46 | 16.29 | 16.39 | 14,587,366 | +0.04(+0.24%) |
Jun 15, 2012 | 16.41 | 16.50 | 16.33 | 16.35 | 25,236,320 | +0.04(+0.27%) |
Jun 14, 2012 | 16.11 | 16.39 | 16.08 | 16.30 | 20,915,322 | +0.20(+1.23%) |
Jun 13, 2012 | 16.01 | 16.17 | 15.93 | 16.11 | 27,757,214 | +0.12(+0.76%) |
Jun 12, 2012 | 15.82 | 16.00 | 15.74 | 15.98 | 24,148,536 | +0.22(+1.43%) |
Jun 11, 2012 | 15.86 | 15.90 | 15.76 | 15.76 | 82,955,640 | +0.02(+0.15%) |
Jun 08, 2012 | 15.65 | 15.78 | 15.61 | 15.74 | 84,438,704 | +0.08(+0.49%) |
Jun 07, 2012 | 15.68 | 15.73 | 15.56 | 15.66 | 94,717,744 | +0.08(+0.52%) |
Jun 06, 2012 | 15.30 | 15.58 | 15.27 | 15.58 | 21,071,622 | +0.38(+2.47%) |
Jun 05, 2012 | 15.26 | 15.30 | 15.08 | 15.20 | 13,834,659 | -0.06(-0.42%) |
Jun 04, 2012 | 15.12 | 15.28 | 15.11 | 15.27 | 22,664,524 | +0.11(+0.76%) |
Jun 01, 2012 | 15.28 | 15.34 | 15.10 | 15.15 | 34,522,916 | -0.24(-1.55%) |
May 31, 2012 | 15.34 | 15.52 | 15.31 | 15.39 | 31,555,278 | +0.08(+0.53%) |
May 30, 2012 | 15.28 | 15.41 | 15.27 | 15.31 | 17,646,764 | -0.05(-0.34%) |
May 29, 2012 | 15.39 | 15.40 | 15.25 | 15.36 | 17,593,412 | +0.01(+0.06%) |
May 25, 2012 | 15.41 | 15.49 | 15.30 | 15.35 | 12,506,847 | -0.07(-0.46%) |
May 24, 2012 | 15.22 | 15.43 | 15.15 | 15.43 | 18,766,380 | +0.26(+1.70%) |
May 23, 2012 | 15.17 | 15.26 | 15.11 | 15.17 | 15,457,875 | -0.02(-0.13%) |
May 22, 2012 | 15.22 | 15.25 | 15.13 | 15.19 | 15,465,958 | -0.04(-0.28%) |
May 21, 2012 | 15.14 | 15.23 | 15.02 | 15.23 | 18,615,326 | +0.08(+0.54%) |
May 18, 2012 | 15.14 | 15.26 | 15.12 | 15.15 | 23,464,004 | +0.02(+0.13%) |
May 17, 2012 | 15.23 | 15.31 | 15.13 | 15.13 | 19,411,238 | -0.11(-0.69%) |
May 16, 2012 | 15.19 | 15.32 | 15.19 | 15.23 | 21,228,104 | +0.05(+0.35%) |
May 15, 2012 | 15.15 | 15.29 | 15.11 | 15.18 | 20,765,208 | +0.03(+0.19%) |
May 14, 2012 | 15.14 | 15.25 | 15.11 | 15.15 | 26,285,952 | -0.05(-0.32%) |
May 11, 2012 | 15.18 | 15.29 | 15.16 | 15.20 | 17,880,218 | +0.03(+0.19%) |
May 10, 2012 | 15.27 | 15.35 | 15.17 | 15.17 | 24,109,816 | -0.01(-0.06%) |
May 09, 2012 | 15.34 | 15.35 | 15.18 | 15.18 | 22,811,916 | -0.24(-1.58%) |
May 08, 2012 | 15.37 | 15.44 | 15.34 | 15.43 | 22,279,016 | +0.03(+0.19%) |
May 07, 2012 | 15.50 | 15.52 | 15.39 | 15.40 | 17,404,372 | -0.11(-0.71%) |
May 04, 2012 | 15.52 | 15.59 | 15.47 | 15.51 | 15,059,702 | -0.06(-0.37%) |
May 03, 2012 | 15.50 | 15.59 | 15.46 | 15.56 | 17,051,584 | +0.09(+0.56%) |
May 02, 2012 | 15.50 | 15.55 | 15.46 | 15.48 | 15,304,276 | -0.02(-0.15%) |