Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.19 | 18.45 | 18.18 | 18.42 | 546,910,976 | +0.47(+2.64%) |
Jul 30, 2012 | 17.82 | 18.08 | 17.73 | 17.95 | 448,465,216 | +0.30(+1.69%) |
Jul 27, 2012 | 17.34 | 17.67 | 17.24 | 17.65 | 478,473,248 | +0.31(+1.79%) |
Jul 26, 2012 | 17.49 | 17.50 | 17.20 | 17.34 | 481,517,504 | -0.00(-0.02%) |
Jul 25, 2012 | 17.33 | 17.52 | 17.19 | 17.34 | 1,038,472,064 | -0.78(-4.32%) |
Jul 24, 2012 | 18.32 | 18.39 | 18.05 | 18.12 | 662,656,960 | -0.09(-0.48%) |
Jul 23, 2012 | 17.93 | 18.27 | 17.73 | 18.21 | 576,840,128 | -0.01(-0.08%) |
Jul 20, 2012 | 18.49 | 18.53 | 18.21 | 18.23 | 470,677,568 | -0.30(-1.63%) |
Jul 19, 2012 | 18.44 | 18.56 | 18.28 | 18.53 | 516,486,688 | +0.24(+1.33%) |
Jul 18, 2012 | 18.29 | 18.35 | 18.20 | 18.28 | 298,495,616 | -0.02(-0.11%) |
Jul 17, 2012 | 18.42 | 18.44 | 18.19 | 18.30 | 347,701,344 | +0.00(+0.00%) |
Jul 16, 2012 | 18.25 | 18.45 | 18.25 | 18.30 | 356,635,648 | +0.06(+0.32%) |
Jul 13, 2012 | 18.18 | 18.31 | 18.10 | 18.25 | 368,777,440 | +0.18(+1.01%) |
Jul 12, 2012 | 18.10 | 18.20 | 17.87 | 18.06 | 506,310,848 | -0.17(-0.91%) |
Jul 11, 2012 | 18.28 | 18.33 | 18.01 | 18.23 | 555,163,264 | -0.11(-0.62%) |
Jul 10, 2012 | 18.64 | 18.69 | 18.26 | 18.34 | 605,512,768 | -0.17(-0.93%) |
Jul 09, 2012 | 18.26 | 18.51 | 18.22 | 18.51 | 448,671,776 | +0.24(+1.32%) |
Jul 06, 2012 | 18.31 | 18.35 | 18.14 | 18.27 | 496,207,200 | -0.12(-0.67%) |
Jul 05, 2012 | 18.11 | 18.53 | 18.09 | 18.40 | 573,166,208 | +0.32(+1.76%) |
Jul 03, 2012 | 17.94 | 18.10 | 17.91 | 18.08 | 286,232,384 | +0.21(+1.16%) |
Jul 02, 2012 | 17.64 | 17.90 | 17.60 | 17.87 | 473,142,144 | +0.26(+1.46%) |
Jun 29, 2012 | 17.43 | 17.61 | 17.32 | 17.61 | 498,248,896 | +0.45(+2.63%) |
Jun 28, 2012 | 17.24 | 17.31 | 17.06 | 17.16 | 334,629,280 | -0.16(-0.95%) |
Jun 27, 2012 | 17.34 | 17.39 | 17.25 | 17.33 | 240,381,392 | +0.07(+0.43%) |
Jun 26, 2012 | 17.23 | 17.33 | 17.11 | 17.25 | 327,466,208 | +0.04(+0.22%) |
Jun 25, 2012 | 17.41 | 17.49 | 17.20 | 17.21 | 360,039,648 | -0.34(-1.95%) |
Jun 22, 2012 | 17.46 | 17.56 | 17.35 | 17.56 | 337,190,912 | +0.13(+0.77%) |
Jun 21, 2012 | 17.66 | 17.74 | 17.42 | 17.42 | 386,420,832 | -0.24(-1.38%) |
Jun 20, 2012 | 17.74 | 17.77 | 17.52 | 17.67 | 425,006,784 | -0.05(-0.28%) |
Jun 19, 2012 | 17.59 | 17.79 | 17.59 | 17.72 | 427,590,496 | +0.05(+0.28%) |
Jun 18, 2012 | 17.22 | 17.73 | 17.20 | 17.67 | 520,820,032 | +0.35(+2.03%) |
Jun 15, 2012 | 17.22 | 17.33 | 17.18 | 17.32 | 397,002,016 | +0.08(+0.45%) |
Jun 14, 2012 | 17.23 | 17.30 | 17.11 | 17.24 | 409,136,096 | -0.02(-0.11%) |
Jun 13, 2012 | 17.33 | 17.45 | 17.20 | 17.26 | 347,652,064 | -0.12(-0.69%) |
Jun 12, 2012 | 17.33 | 17.39 | 17.09 | 17.38 | 515,524,768 | +0.15(+0.87%) |
Jun 11, 2012 | 17.73 | 17.75 | 17.21 | 17.23 | 699,418,880 | -0.28(-1.58%) |
Jun 08, 2012 | 17.24 | 17.51 | 17.16 | 17.50 | 411,494,016 | +0.26(+1.50%) |
Jun 07, 2012 | 17.41 | 17.41 | 17.21 | 17.24 | 449,699,264 | +0.01(+0.05%) |
Jun 06, 2012 | 17.12 | 17.31 | 17.06 | 17.23 | 474,448,128 | +0.26(+1.53%) |
Jun 05, 2012 | 16.93 | 17.08 | 16.84 | 16.97 | 459,336,032 | -0.04(-0.26%) |
Jun 04, 2012 | 16.93 | 17.12 | 16.54 | 17.02 | 658,651,136 | +0.10(+0.59%) |
Jun 01, 2012 | 17.17 | 17.27 | 16.90 | 16.92 | 616,542,400 | -0.50(-2.90%) |
May 31, 2012 | 17.51 | 17.54 | 17.23 | 17.42 | 582,172,544 | -0.04(-0.25%) |
May 30, 2012 | 17.17 | 17.49 | 17.09 | 17.47 | 626,298,432 | +0.21(+1.21%) |
May 29, 2012 | 17.22 | 17.31 | 17.05 | 17.26 | 449,973,728 | +0.30(+1.77%) |
May 25, 2012 | 17.03 | 17.07 | 16.84 | 16.96 | 388,964,576 | -0.09(-0.54%) |
May 24, 2012 | 17.37 | 17.39 | 16.93 | 17.05 | 586,817,216 | -0.16(-0.92%) |
May 23, 2012 | 16.81 | 17.28 | 16.69 | 17.21 | 691,248,704 | +0.41(+2.44%) |
May 22, 2012 | 17.18 | 17.31 | 16.67 | 16.80 | 821,809,920 | -0.13(-0.77%) |
May 21, 2012 | 16.12 | 16.94 | 16.11 | 16.93 | 746,309,568 | +0.93(+5.83%) |
May 18, 2012 | 16.10 | 16.39 | 15.75 | 16.00 | 867,166,272 | +0.01(+0.05%) |
May 17, 2012 | 16.45 | 16.51 | 15.99 | 15.99 | 848,059,456 | -0.48(-2.92%) |
May 16, 2012 | 16.71 | 16.80 | 16.32 | 16.47 | 663,582,464 | -0.21(-1.28%) |
May 15, 2012 | 16.93 | 16.99 | 16.64 | 16.68 | 563,407,360 | -0.15(-0.90%) |
May 14, 2012 | 16.97 | 17.12 | 16.82 | 16.84 | 417,149,056 | -0.26(-1.50%) |
May 11, 2012 | 17.04 | 17.33 | 17.02 | 17.09 | 473,135,392 | -0.11(-0.67%) |
May 10, 2012 | 17.33 | 17.37 | 17.14 | 17.21 | 393,960,768 | +0.04(+0.24%) |
May 09, 2012 | 17.00 | 17.31 | 16.91 | 17.17 | 568,822,336 | +0.03(+0.18%) |
May 08, 2012 | 17.18 | 17.24 | 16.85 | 17.14 | 588,066,752 | -0.04(-0.23%) |
May 07, 2012 | 16.93 | 17.27 | 16.93 | 17.18 | 544,861,184 | +0.13(+0.75%) |
May 04, 2012 | 17.40 | 17.44 | 17.05 | 17.05 | 627,605,568 | -0.50(-2.85%) |
May 03, 2012 | 17.81 | 17.84 | 17.50 | 17.55 | 461,965,888 | -0.13(-0.71%) |
May 02, 2012 | 17.50 | 17.72 | 17.46 | 17.67 | 506,057,760 | +0.12(+0.66%) |