Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.04 | 19.18 | 18.80 | 18.86 | 11,734,385 | -0.26(-1.38%) |
Jul 30, 2012 | 19.07 | 19.30 | 19.03 | 19.13 | 9,090,128 | +0.09(+0.45%) |
Jul 27, 2012 | 18.96 | 19.15 | 18.80 | 19.04 | 11,037,410 | +0.21(+1.13%) |
Jul 26, 2012 | 18.94 | 19.00 | 18.61 | 18.83 | 11,395,333 | -0.03(-0.18%) |
Jul 25, 2012 | 18.81 | 18.97 | 18.68 | 18.86 | 7,587,685 | +0.12(+0.61%) |
Jul 24, 2012 | 18.82 | 18.91 | 18.57 | 18.75 | 7,953,366 | -0.09(-0.45%) |
Jul 23, 2012 | 18.67 | 18.87 | 18.55 | 18.83 | 7,473,022 | -0.04(-0.23%) |
Jul 20, 2012 | 19.13 | 19.13 | 18.79 | 18.88 | 10,145,250 | -0.29(-1.49%) |
Jul 19, 2012 | 19.21 | 19.27 | 18.98 | 19.16 | 8,543,410 | +0.00(+0.02%) |
Jul 18, 2012 | 19.13 | 19.26 | 19.07 | 19.16 | 10,229,818 | -0.04(-0.22%) |
Jul 17, 2012 | 19.15 | 19.34 | 19.12 | 19.20 | 8,302,646 | +0.14(+0.76%) |
Jul 16, 2012 | 18.98 | 19.22 | 18.92 | 19.06 | 7,818,591 | -0.03(-0.13%) |
Jul 13, 2012 | 18.79 | 19.14 | 18.72 | 19.08 | 7,315,080 | +0.31(+1.63%) |
Jul 12, 2012 | 18.46 | 18.86 | 18.38 | 18.77 | 10,866,999 | +0.20(+1.05%) |
Jul 11, 2012 | 18.75 | 18.78 | 18.45 | 18.58 | 10,829,850 | -0.17(-0.89%) |
Jul 10, 2012 | 19.12 | 19.16 | 18.67 | 18.75 | 10,606,404 | -0.27(-1.43%) |
Jul 09, 2012 | 18.88 | 19.16 | 18.88 | 19.02 | 10,007,353 | +0.09(+0.47%) |
Jul 06, 2012 | 18.65 | 18.96 | 18.65 | 18.93 | 10,516,608 | +0.14(+0.77%) |
Jul 05, 2012 | 18.49 | 19.01 | 18.48 | 18.78 | 19,363,878 | +0.68(+3.74%) |
Jul 03, 2012 | 18.48 | 18.49 | 17.95 | 18.11 | 9,591,232 | -0.31(-1.67%) |
Jul 02, 2012 | 18.29 | 18.53 | 18.29 | 18.41 | 11,574,905 | +0.12(+0.68%) |
Jun 29, 2012 | 17.91 | 18.29 | 17.90 | 18.29 | 14,389,334 | +0.57(+3.20%) |
Jun 28, 2012 | 17.88 | 17.88 | 17.48 | 17.72 | 15,283,048 | -0.28(-1.54%) |
Jun 27, 2012 | 18.37 | 18.40 | 17.89 | 18.00 | 13,088,489 | -0.36(-1.95%) |
Jun 26, 2012 | 18.20 | 18.45 | 18.12 | 18.36 | 11,010,693 | +0.28(+1.53%) |
Jun 25, 2012 | 18.27 | 18.32 | 18.07 | 18.08 | 12,554,021 | -0.32(-1.76%) |
Jun 22, 2012 | 18.16 | 18.46 | 18.08 | 18.40 | 16,296,712 | +0.34(+1.86%) |
Jun 21, 2012 | 18.56 | 18.65 | 18.02 | 18.07 | 15,947,495 | -0.30(-1.62%) |
Jun 20, 2012 | 18.58 | 18.61 | 18.17 | 18.37 | 13,129,801 | -0.16(-0.85%) |
Jun 19, 2012 | 18.42 | 18.64 | 18.40 | 18.52 | 15,818,016 | +0.19(+1.02%) |
Jun 18, 2012 | 18.10 | 18.37 | 18.00 | 18.34 | 16,153,238 | +0.25(+1.37%) |
Jun 15, 2012 | 18.01 | 18.17 | 17.98 | 18.09 | 17,401,060 | +0.17(+0.95%) |
Jun 14, 2012 | 17.68 | 17.99 | 17.63 | 17.92 | 12,919,655 | +0.28(+1.57%) |
Jun 13, 2012 | 17.82 | 17.82 | 17.54 | 17.64 | 13,161,619 | -0.12(-0.70%) |
Jun 12, 2012 | 17.59 | 17.79 | 17.46 | 17.77 | 11,818,660 | +0.19(+1.09%) |
Jun 11, 2012 | 17.81 | 17.82 | 17.53 | 17.57 | 13,428,178 | -0.09(-0.51%) |
Jun 08, 2012 | 17.69 | 17.75 | 17.59 | 17.66 | 15,972,712 | -0.04(-0.24%) |
Jun 07, 2012 | 18.10 | 18.11 | 17.68 | 17.71 | 14,081,573 | -0.28(-1.56%) |
Jun 06, 2012 | 17.65 | 17.99 | 17.56 | 17.99 | 14,750,895 | +0.47(+2.70%) |
Jun 05, 2012 | 17.44 | 17.59 | 17.33 | 17.51 | 10,062,172 | -0.01(-0.05%) |
Jun 04, 2012 | 17.46 | 17.59 | 17.32 | 17.52 | 12,171,593 | +0.10(+0.56%) |
Jun 01, 2012 | 17.88 | 18.10 | 17.38 | 17.42 | 18,664,438 | -0.66(-3.67%) |
May 31, 2012 | 17.80 | 18.20 | 17.72 | 18.09 | 25,117,626 | +0.48(+2.73%) |
May 30, 2012 | 17.63 | 17.71 | 17.48 | 17.61 | 12,545,745 | -0.11(-0.65%) |
May 29, 2012 | 17.53 | 17.74 | 17.51 | 17.72 | 10,611,345 | +0.31(+1.79%) |
May 25, 2012 | 17.46 | 17.56 | 17.37 | 17.41 | 6,258,322 | -0.01(-0.07%) |
May 24, 2012 | 17.49 | 17.68 | 17.30 | 17.42 | 10,292,345 | +0.10(+0.57%) |
May 23, 2012 | 17.21 | 17.37 | 17.09 | 17.33 | 12,475,915 | +0.04(+0.25%) |
May 22, 2012 | 17.42 | 17.45 | 17.14 | 17.28 | 10,961,813 | +0.10(+0.59%) |
May 21, 2012 | 16.90 | 17.19 | 16.81 | 17.18 | 15,100,715 | +0.12(+0.67%) |
May 18, 2012 | 17.40 | 17.41 | 17.01 | 17.07 | 21,909,676 | -0.37(-2.15%) |
May 17, 2012 | 18.05 | 18.12 | 17.44 | 17.44 | 15,128,061 | -0.63(-3.51%) |
May 16, 2012 | 18.04 | 18.24 | 17.82 | 18.08 | 14,137,185 | -0.01(-0.05%) |
May 15, 2012 | 16.98 | 18.19 | 16.93 | 18.08 | 37,233,632 | +1.17(+6.93%) |
May 14, 2012 | 17.45 | 17.59 | 16.82 | 16.91 | 23,073,274 | -0.66(-3.76%) |
May 11, 2012 | 17.70 | 17.79 | 17.54 | 17.57 | 7,808,291 | -0.23(-1.29%) |
May 10, 2012 | 17.75 | 17.86 | 17.58 | 17.80 | 9,416,283 | +0.22(+1.26%) |
May 09, 2012 | 17.43 | 17.77 | 17.37 | 17.58 | 8,339,261 | -0.01(-0.05%) |
May 08, 2012 | 17.54 | 17.68 | 17.26 | 17.59 | 15,203,252 | -0.04(-0.21%) |
May 07, 2012 | 17.78 | 18.08 | 17.61 | 17.63 | 13,618,072 | -0.11(-0.60%) |
May 04, 2012 | 17.91 | 18.04 | 17.63 | 17.73 | 9,808,475 | -0.30(-1.67%) |
May 03, 2012 | 18.13 | 18.17 | 17.92 | 18.03 | 11,544,123 | -0.03(-0.19%) |
May 02, 2012 | 17.81 | 18.11 | 17.76 | 18.07 | 10,003,515 | +0.20(+1.14%) |