Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.17 | 18.42 | 18.15 | 18.40 | 547,652,800 | +0.47(+2.64%) |
Jul 30, 2012 | 17.80 | 18.05 | 17.70 | 17.92 | 449,073,504 | +0.30(+1.69%) |
Jul 27, 2012 | 17.32 | 17.64 | 17.22 | 17.62 | 479,122,240 | +0.31(+1.79%) |
Jul 26, 2012 | 17.46 | 17.48 | 17.18 | 17.31 | 482,170,624 | -0.00(-0.02%) |
Jul 25, 2012 | 17.30 | 17.49 | 17.17 | 17.32 | 1,039,880,640 | -0.78(-4.32%) |
Jul 24, 2012 | 18.29 | 18.36 | 18.03 | 18.10 | 663,555,776 | -0.09(-0.48%) |
Jul 23, 2012 | 17.90 | 18.25 | 17.70 | 18.19 | 577,622,528 | -0.01(-0.08%) |
Jul 20, 2012 | 18.46 | 18.51 | 18.18 | 18.20 | 471,315,968 | -0.30(-1.63%) |
Jul 19, 2012 | 18.41 | 18.53 | 18.25 | 18.50 | 517,187,232 | +0.24(+1.33%) |
Jul 18, 2012 | 18.27 | 18.32 | 18.18 | 18.26 | 298,900,480 | -0.02(-0.11%) |
Jul 17, 2012 | 18.40 | 18.42 | 18.17 | 18.28 | 348,172,960 | +0.00(+0.00%) |
Jul 16, 2012 | 18.23 | 18.42 | 18.22 | 18.28 | 357,119,392 | +0.06(+0.32%) |
Jul 13, 2012 | 18.16 | 18.29 | 18.07 | 18.22 | 369,277,632 | +0.18(+1.01%) |
Jul 12, 2012 | 18.08 | 18.18 | 17.85 | 18.04 | 506,997,600 | -0.17(-0.91%) |
Jul 11, 2012 | 18.26 | 18.30 | 17.99 | 18.20 | 555,916,288 | -0.11(-0.62%) |
Jul 10, 2012 | 18.61 | 18.67 | 18.23 | 18.32 | 606,334,080 | -0.17(-0.93%) |
Jul 09, 2012 | 18.23 | 18.49 | 18.19 | 18.49 | 449,280,352 | +0.24(+1.32%) |
Jul 06, 2012 | 18.28 | 18.33 | 18.12 | 18.25 | 496,880,224 | -0.12(-0.67%) |
Jul 05, 2012 | 18.09 | 18.50 | 18.06 | 18.37 | 573,943,680 | +0.32(+1.76%) |
Jul 03, 2012 | 17.92 | 18.07 | 17.89 | 18.05 | 286,620,608 | +0.21(+1.16%) |
Jul 02, 2012 | 17.61 | 17.87 | 17.58 | 17.85 | 473,783,904 | +0.26(+1.46%) |
Jun 29, 2012 | 17.41 | 17.59 | 17.30 | 17.59 | 498,924,672 | +0.45(+2.63%) |
Jun 28, 2012 | 17.22 | 17.29 | 17.04 | 17.14 | 335,083,168 | -0.16(-0.95%) |
Jun 27, 2012 | 17.32 | 17.37 | 17.23 | 17.30 | 240,707,440 | +0.07(+0.43%) |
Jun 26, 2012 | 17.21 | 17.30 | 17.09 | 17.23 | 327,910,368 | +0.04(+0.22%) |
Jun 25, 2012 | 17.39 | 17.46 | 17.18 | 17.19 | 360,527,968 | -0.34(-1.95%) |
Jun 22, 2012 | 17.44 | 17.53 | 17.33 | 17.53 | 337,648,256 | +0.13(+0.77%) |
Jun 21, 2012 | 17.63 | 17.72 | 17.39 | 17.40 | 386,944,960 | -0.24(-1.38%) |
Jun 20, 2012 | 17.72 | 17.75 | 17.49 | 17.64 | 425,583,264 | -0.05(-0.28%) |
Jun 19, 2012 | 17.57 | 17.77 | 17.56 | 17.69 | 428,170,464 | +0.05(+0.28%) |
Jun 18, 2012 | 17.20 | 17.71 | 17.18 | 17.64 | 521,526,432 | +0.35(+2.03%) |
Jun 15, 2012 | 17.20 | 17.31 | 17.15 | 17.29 | 397,540,480 | +0.08(+0.45%) |
Jun 14, 2012 | 17.20 | 17.27 | 17.09 | 17.21 | 409,691,008 | -0.02(-0.11%) |
Jun 13, 2012 | 17.30 | 17.42 | 17.18 | 17.23 | 348,123,584 | -0.12(-0.69%) |
Jun 12, 2012 | 17.30 | 17.37 | 17.07 | 17.35 | 516,224,000 | +0.15(+0.87%) |
Jun 11, 2012 | 17.70 | 17.72 | 17.19 | 17.20 | 700,367,552 | -0.28(-1.58%) |
Jun 08, 2012 | 17.22 | 17.49 | 17.14 | 17.48 | 412,052,160 | +0.26(+1.50%) |
Jun 07, 2012 | 17.39 | 17.39 | 17.18 | 17.22 | 450,309,216 | +0.01(+0.05%) |
Jun 06, 2012 | 17.10 | 17.28 | 17.03 | 17.21 | 475,091,648 | +0.26(+1.53%) |
Jun 05, 2012 | 16.90 | 17.06 | 16.82 | 16.95 | 459,959,040 | -0.04(-0.26%) |
Jun 04, 2012 | 16.91 | 17.09 | 16.52 | 17.00 | 659,544,512 | +0.10(+0.59%) |
Jun 01, 2012 | 17.14 | 17.25 | 16.88 | 16.90 | 617,378,624 | -0.50(-2.90%) |
May 31, 2012 | 17.49 | 17.51 | 17.21 | 17.40 | 582,962,176 | -0.04(-0.25%) |
May 30, 2012 | 17.14 | 17.47 | 17.06 | 17.44 | 627,147,904 | +0.21(+1.21%) |
May 29, 2012 | 17.19 | 17.29 | 17.03 | 17.24 | 450,584,064 | +0.30(+1.77%) |
May 25, 2012 | 17.00 | 17.04 | 16.82 | 16.94 | 389,492,160 | -0.09(-0.54%) |
May 24, 2012 | 17.34 | 17.36 | 16.90 | 17.03 | 587,613,184 | -0.16(-0.92%) |
May 23, 2012 | 16.79 | 17.25 | 16.66 | 17.18 | 692,186,304 | +0.41(+2.44%) |
May 22, 2012 | 17.15 | 17.28 | 16.64 | 16.78 | 822,924,544 | -0.13(-0.77%) |
May 21, 2012 | 16.10 | 16.91 | 16.08 | 16.90 | 747,321,856 | +0.93(+5.83%) |
May 18, 2012 | 16.08 | 16.37 | 15.73 | 15.97 | 868,342,464 | +0.01(+0.05%) |
May 17, 2012 | 16.42 | 16.49 | 15.97 | 15.97 | 849,209,728 | -0.48(-2.92%) |
May 16, 2012 | 16.69 | 16.77 | 16.30 | 16.45 | 664,482,496 | -0.21(-1.28%) |
May 15, 2012 | 16.91 | 16.96 | 16.62 | 16.66 | 564,171,520 | -0.15(-0.90%) |
May 14, 2012 | 16.94 | 17.09 | 16.79 | 16.81 | 417,714,848 | -0.26(-1.50%) |
May 11, 2012 | 17.02 | 17.30 | 17.00 | 17.07 | 473,777,120 | -0.11(-0.67%) |
May 10, 2012 | 17.31 | 17.34 | 17.12 | 17.18 | 394,495,136 | +0.04(+0.24%) |
May 09, 2012 | 16.98 | 17.29 | 16.89 | 17.14 | 569,593,856 | +0.03(+0.18%) |
May 08, 2012 | 17.15 | 17.21 | 16.83 | 17.11 | 588,864,384 | -0.04(-0.23%) |
May 07, 2012 | 16.91 | 17.25 | 16.90 | 17.15 | 545,600,192 | +0.13(+0.75%) |
May 04, 2012 | 17.38 | 17.42 | 17.02 | 17.02 | 628,456,832 | -0.50(-2.85%) |
May 03, 2012 | 17.79 | 17.81 | 17.48 | 17.52 | 462,592,480 | -0.13(-0.71%) |
May 02, 2012 | 17.48 | 17.69 | 17.43 | 17.65 | 506,744,160 | +0.12(+0.66%) |