Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.51 | 17.53 | 17.07 | 17.08 | 29,486,940 | -0.50(-2.85%) |
Jul 30, 2012 | 17.39 | 17.80 | 17.36 | 17.58 | 33,837,956 | +0.15(+0.85%) |
Jul 27, 2012 | 16.97 | 17.54 | 16.93 | 17.44 | 37,332,296 | +0.55(+3.25%) |
Jul 26, 2012 | 16.93 | 17.07 | 16.69 | 16.89 | 27,302,324 | +0.23(+1.39%) |
Jul 25, 2012 | 16.77 | 16.90 | 16.51 | 16.65 | 26,780,654 | -0.13(-0.76%) |
Jul 24, 2012 | 17.01 | 17.22 | 16.64 | 16.78 | 28,229,542 | -0.28(-1.63%) |
Jul 23, 2012 | 16.87 | 17.13 | 16.51 | 17.06 | 46,178,176 | -0.24(-1.36%) |
Jul 20, 2012 | 16.88 | 17.54 | 16.85 | 17.29 | 58,244,848 | +0.35(+2.05%) |
Jul 19, 2012 | 16.97 | 17.14 | 16.68 | 16.95 | 91,482,496 | +1.35(+8.63%) |
Jul 18, 2012 | 15.13 | 15.66 | 15.07 | 15.60 | 48,322,776 | +0.54(+3.56%) |
Jul 17, 2012 | 15.07 | 15.20 | 14.68 | 15.07 | 30,334,982 | +0.18(+1.22%) |
Jul 16, 2012 | 15.32 | 15.32 | 14.85 | 14.88 | 34,692,644 | -0.52(-3.38%) |
Jul 13, 2012 | 15.19 | 15.46 | 15.11 | 15.41 | 17,936,866 | +0.25(+1.63%) |
Jul 12, 2012 | 14.96 | 15.22 | 14.85 | 15.16 | 25,552,536 | +0.07(+0.46%) |
Jul 11, 2012 | 15.30 | 15.30 | 14.92 | 15.09 | 24,711,516 | -0.21(-1.39%) |
Jul 10, 2012 | 15.83 | 15.89 | 15.13 | 15.30 | 31,640,936 | -0.39(-2.46%) |
Jul 09, 2012 | 15.62 | 15.73 | 15.53 | 15.69 | 24,531,712 | +0.10(+0.67%) |
Jul 06, 2012 | 15.73 | 15.77 | 15.41 | 15.58 | 22,444,468 | -0.20(-1.27%) |
Jul 05, 2012 | 15.92 | 15.97 | 15.70 | 15.78 | 19,925,064 | -0.10(-0.66%) |
Jul 03, 2012 | 15.92 | 16.03 | 15.81 | 15.89 | 12,787,423 | -0.01(-0.06%) |
Jul 02, 2012 | 16.28 | 16.31 | 15.77 | 15.90 | 28,240,868 | -0.30(-1.87%) |
Jun 29, 2012 | 16.04 | 16.27 | 15.81 | 16.20 | 31,539,728 | +0.47(+3.02%) |
Jun 28, 2012 | 15.85 | 15.90 | 15.49 | 15.73 | 38,446,944 | -0.58(-3.57%) |
Jun 27, 2012 | 16.43 | 16.54 | 16.21 | 16.31 | 23,642,060 | -0.08(-0.49%) |
Jun 26, 2012 | 16.25 | 16.54 | 16.20 | 16.39 | 31,767,944 | +0.27(+1.66%) |
Jun 25, 2012 | 16.29 | 16.38 | 16.00 | 16.12 | 23,278,758 | -0.38(-2.32%) |
Jun 22, 2012 | 16.20 | 16.53 | 16.14 | 16.50 | 55,067,600 | +0.37(+2.32%) |
Jun 21, 2012 | 16.59 | 16.65 | 16.06 | 16.13 | 34,031,268 | -0.43(-2.61%) |
Jun 20, 2012 | 16.75 | 16.78 | 16.46 | 16.56 | 30,124,590 | -0.21(-1.26%) |
Jun 19, 2012 | 16.44 | 16.94 | 16.25 | 16.77 | 48,667,524 | +0.39(+2.38%) |
Jun 18, 2012 | 15.69 | 16.46 | 15.65 | 16.38 | 69,225,376 | +0.70(+4.47%) |
Jun 15, 2012 | 15.51 | 15.73 | 15.47 | 15.68 | 37,881,196 | +0.21(+1.35%) |
Jun 14, 2012 | 15.54 | 15.57 | 15.27 | 15.47 | 26,151,130 | -0.02(-0.10%) |
Jun 13, 2012 | 15.76 | 15.77 | 15.37 | 15.49 | 35,631,872 | -0.29(-1.81%) |
Jun 12, 2012 | 15.82 | 15.92 | 15.64 | 15.78 | 36,970,276 | -0.01(-0.05%) |
Jun 11, 2012 | 15.91 | 16.04 | 15.71 | 15.78 | 27,543,318 | -0.05(-0.29%) |
Jun 08, 2012 | 15.73 | 16.00 | 15.55 | 15.83 | 22,552,128 | +0.06(+0.37%) |
Jun 07, 2012 | 15.98 | 16.09 | 15.73 | 15.77 | 24,702,840 | -0.02(-0.10%) |
Jun 06, 2012 | 15.42 | 15.80 | 15.41 | 15.79 | 26,308,434 | +0.46(+2.97%) |
Jun 05, 2012 | 15.06 | 15.37 | 15.01 | 15.33 | 25,507,222 | +0.23(+1.53%) |
Jun 04, 2012 | 15.02 | 15.23 | 14.96 | 15.10 | 51,173,528 | +0.13(+0.88%) |
Jun 01, 2012 | 14.78 | 15.05 | 14.65 | 14.97 | 49,110,140 | -0.14(-0.94%) |
May 31, 2012 | 15.25 | 15.30 | 14.97 | 15.11 | 48,276,856 | -0.15(-1.01%) |
May 30, 2012 | 15.86 | 15.87 | 14.96 | 15.27 | 61,101,884 | -0.73(-4.58%) |
May 29, 2012 | 15.64 | 16.06 | 15.54 | 16.00 | 42,788,892 | +0.44(+2.83%) |
May 25, 2012 | 15.34 | 15.64 | 15.29 | 15.56 | 32,692,762 | +0.26(+1.71%) |
May 24, 2012 | 15.59 | 15.68 | 15.13 | 15.30 | 44,349,280 | -0.00(-0.03%) |
May 23, 2012 | 15.07 | 15.32 | 14.95 | 15.30 | 25,904,618 | +0.18(+1.17%) |
May 22, 2012 | 15.25 | 15.42 | 15.04 | 15.12 | 23,554,336 | -0.11(-0.73%) |
May 21, 2012 | 14.85 | 15.36 | 14.80 | 15.24 | 27,048,140 | +0.44(+3.00%) |
May 18, 2012 | 15.08 | 15.20 | 14.74 | 14.79 | 41,887,436 | -0.26(-1.72%) |
May 17, 2012 | 15.33 | 15.51 | 15.05 | 15.05 | 27,497,338 | -0.32(-2.08%) |
May 16, 2012 | 15.53 | 15.69 | 15.32 | 15.37 | 29,717,056 | -0.07(-0.47%) |
May 15, 2012 | 15.53 | 15.64 | 15.36 | 15.44 | 25,111,388 | -0.08(-0.50%) |
May 14, 2012 | 15.59 | 15.68 | 15.38 | 15.52 | 29,232,000 | -0.19(-1.20%) |
May 11, 2012 | 15.81 | 15.93 | 15.69 | 15.71 | 31,511,614 | -0.18(-1.14%) |
May 10, 2012 | 15.77 | 15.96 | 15.72 | 15.89 | 45,959,728 | +0.25(+1.60%) |
May 09, 2012 | 15.35 | 15.75 | 15.29 | 15.64 | 42,469,364 | +0.14(+0.92%) |
May 08, 2012 | 15.38 | 15.54 | 15.14 | 15.50 | 28,702,924 | +0.05(+0.30%) |
May 07, 2012 | 15.12 | 15.57 | 15.04 | 15.45 | 30,302,358 | +0.24(+1.60%) |
May 04, 2012 | 15.41 | 15.42 | 15.17 | 15.21 | 27,174,936 | -0.36(-2.33%) |
May 03, 2012 | 15.82 | 15.86 | 15.42 | 15.57 | 26,098,930 | -0.30(-1.90%) |
May 02, 2012 | 15.64 | 15.91 | 15.56 | 15.87 | 22,560,414 | +0.16(+1.01%) |