Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.30 | 16.50 | 16.30 | 16.42 | 13,988,695 | +0.02(+0.09%) |
Jul 30, 2012 | 16.32 | 16.47 | 16.30 | 16.41 | 12,481,464 | +0.08(+0.51%) |
Jul 27, 2012 | 16.19 | 16.40 | 16.07 | 16.32 | 20,033,608 | +0.24(+1.51%) |
Jul 26, 2012 | 16.08 | 16.14 | 15.92 | 16.08 | 12,625,425 | +0.27(+1.70%) |
Jul 25, 2012 | 16.09 | 16.18 | 15.71 | 15.81 | 10,764,135 | -0.19(-1.16%) |
Jul 24, 2012 | 16.12 | 16.24 | 15.72 | 16.00 | 16,185,397 | -0.26(-1.59%) |
Jul 23, 2012 | 15.45 | 16.44 | 15.34 | 16.26 | 23,904,338 | +0.08(+0.51%) |
Jul 20, 2012 | 15.98 | 16.36 | 15.83 | 16.17 | 13,661,835 | +0.13(+0.84%) |
Jul 19, 2012 | 16.00 | 16.11 | 15.88 | 16.04 | 8,281,982 | +0.10(+0.62%) |
Jul 18, 2012 | 15.77 | 16.00 | 15.75 | 15.94 | 14,612,411 | +0.10(+0.62%) |
Jul 17, 2012 | 15.53 | 15.85 | 15.34 | 15.84 | 11,344,854 | +0.35(+2.27%) |
Jul 16, 2012 | 15.39 | 15.58 | 15.26 | 15.49 | 9,079,585 | +0.05(+0.33%) |
Jul 13, 2012 | 15.00 | 15.46 | 14.98 | 15.44 | 11,257,022 | +0.49(+3.28%) |
Jul 12, 2012 | 14.83 | 15.05 | 14.71 | 14.95 | 9,349,183 | +0.02(+0.14%) |
Jul 11, 2012 | 14.92 | 15.01 | 14.80 | 14.93 | 9,407,745 | +0.06(+0.42%) |
Jul 10, 2012 | 15.23 | 15.28 | 14.78 | 14.87 | 12,069,864 | -0.19(-1.27%) |
Jul 09, 2012 | 14.89 | 15.08 | 14.80 | 15.06 | 10,723,184 | +0.11(+0.73%) |
Jul 06, 2012 | 14.86 | 14.97 | 14.74 | 14.95 | 10,727,054 | -0.08(-0.55%) |
Jul 05, 2012 | 15.12 | 15.17 | 14.95 | 15.03 | 7,438,347 | -0.09(-0.61%) |
Jul 03, 2012 | 15.04 | 15.13 | 15.01 | 15.13 | 6,312,286 | +0.12(+0.83%) |
Jul 02, 2012 | 14.89 | 15.00 | 14.72 | 15.00 | 11,048,595 | +0.11(+0.76%) |
Jun 29, 2012 | 14.69 | 14.89 | 14.59 | 14.89 | 16,846,868 | +0.40(+2.78%) |
Jun 28, 2012 | 14.48 | 14.61 | 14.34 | 14.49 | 18,040,672 | -0.09(-0.60%) |
Jun 27, 2012 | 14.36 | 14.62 | 14.36 | 14.57 | 16,758,010 | +0.23(+1.62%) |
Jun 26, 2012 | 14.18 | 14.40 | 14.13 | 14.34 | 18,066,562 | +0.21(+1.46%) |
Jun 25, 2012 | 14.50 | 14.56 | 14.08 | 14.13 | 20,653,850 | -0.55(-3.76%) |
Jun 22, 2012 | 14.72 | 14.80 | 14.50 | 14.69 | 39,939,916 | +0.01(+0.04%) |
Jun 21, 2012 | 15.27 | 15.30 | 14.66 | 14.68 | 19,123,796 | -0.57(-3.76%) |
Jun 20, 2012 | 15.56 | 15.62 | 15.15 | 15.26 | 16,813,016 | -0.26(-1.70%) |
Jun 19, 2012 | 15.35 | 15.60 | 15.31 | 15.52 | 10,493,218 | +0.28(+1.86%) |
Jun 18, 2012 | 15.42 | 15.45 | 15.23 | 15.23 | 13,633,337 | -0.30(-1.93%) |
Jun 15, 2012 | 15.26 | 15.53 | 15.17 | 15.53 | 19,196,228 | +0.32(+2.11%) |
Jun 14, 2012 | 15.26 | 15.34 | 15.07 | 15.21 | 17,070,480 | -0.01(-0.03%) |
Jun 13, 2012 | 15.19 | 15.42 | 15.07 | 15.22 | 10,837,664 | -0.04(-0.27%) |
Jun 12, 2012 | 15.20 | 15.35 | 15.05 | 15.26 | 12,692,859 | +0.14(+0.92%) |
Jun 11, 2012 | 15.34 | 15.42 | 15.10 | 15.12 | 11,145,409 | -0.05(-0.34%) |
Jun 08, 2012 | 15.30 | 15.30 | 15.11 | 15.17 | 13,298,280 | -0.25(-1.61%) |
Jun 07, 2012 | 15.27 | 15.64 | 15.26 | 15.42 | 13,423,585 | +0.16(+1.02%) |
Jun 06, 2012 | 15.03 | 15.34 | 15.03 | 15.27 | 16,766,422 | +0.28(+1.90%) |
Jun 05, 2012 | 14.60 | 15.01 | 14.58 | 14.98 | 17,299,278 | +0.32(+2.20%) |
Jun 04, 2012 | 14.86 | 14.98 | 14.44 | 14.66 | 23,203,310 | -0.17(-1.17%) |
Jun 01, 2012 | 15.23 | 15.30 | 14.83 | 14.83 | 22,656,654 | -0.78(-4.98%) |
May 31, 2012 | 15.67 | 15.80 | 15.29 | 15.61 | 15,202,099 | -0.08(-0.49%) |
May 30, 2012 | 15.91 | 15.91 | 15.65 | 15.69 | 11,581,689 | -0.36(-2.26%) |
May 29, 2012 | 15.80 | 16.10 | 15.79 | 16.05 | 36,035,808 | +0.32(+2.01%) |
May 25, 2012 | 15.90 | 15.96 | 15.71 | 15.73 | 39,915,848 | -0.14(-0.90%) |
May 24, 2012 | 16.06 | 16.16 | 15.68 | 15.88 | 39,942,224 | -0.17(-1.08%) |
May 23, 2012 | 16.05 | 16.09 | 15.67 | 16.05 | 14,913,356 | +0.05(+0.32%) |
May 22, 2012 | 15.77 | 16.27 | 15.75 | 16.00 | 17,249,484 | +0.14(+0.90%) |
May 21, 2012 | 15.22 | 15.89 | 15.22 | 15.86 | 21,205,790 | +0.69(+4.52%) |
May 18, 2012 | 15.32 | 15.50 | 15.11 | 15.17 | 21,608,838 | -0.06(-0.40%) |
May 17, 2012 | 15.62 | 15.67 | 15.22 | 15.23 | 20,137,612 | -0.37(-2.39%) |
May 16, 2012 | 16.04 | 16.18 | 15.58 | 15.61 | 15,726,120 | -0.37(-2.30%) |
May 15, 2012 | 16.12 | 16.21 | 15.89 | 15.97 | 10,935,430 | -0.22(-1.36%) |
May 14, 2012 | 16.48 | 16.53 | 16.16 | 16.19 | 12,281,240 | -0.44(-2.67%) |
May 11, 2012 | 16.53 | 16.78 | 16.48 | 16.64 | 9,110,092 | +0.01(+0.03%) |
May 10, 2012 | 16.61 | 16.79 | 16.53 | 16.63 | 13,997,689 | +0.15(+0.93%) |
May 09, 2012 | 16.47 | 16.69 | 16.40 | 16.48 | 27,365,990 | -0.18(-1.07%) |
May 08, 2012 | 16.85 | 16.85 | 16.36 | 16.66 | 13,864,779 | -0.30(-1.75%) |
May 07, 2012 | 16.81 | 17.02 | 16.61 | 16.95 | 11,392,412 | +0.24(+1.41%) |
May 04, 2012 | 16.76 | 16.83 | 16.48 | 16.72 | 14,055,206 | -0.13(-0.79%) |
May 03, 2012 | 17.24 | 17.38 | 16.84 | 16.85 | 16,146,922 | -0.40(-2.34%) |
May 02, 2012 | 17.44 | 17.46 | 17.19 | 17.26 | 14,561,746 | -0.32(-1.83%) |