Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.19 | 18.39 | 18.15 | 18.15 | 37,684,964 | -0.04(-0.23%) |
Jul 30, 2012 | 18.35 | 18.51 | 18.14 | 18.19 | 36,638,952 | -0.18(-1.00%) |
Jul 27, 2012 | 18.14 | 18.41 | 17.99 | 18.38 | 47,211,176 | +0.37(+2.04%) |
Jul 26, 2012 | 18.07 | 18.25 | 17.90 | 18.01 | 53,529,892 | +0.26(+1.47%) |
Jul 25, 2012 | 17.67 | 18.03 | 17.66 | 17.75 | 48,715,156 | +0.09(+0.50%) |
Jul 24, 2012 | 17.79 | 17.81 | 17.51 | 17.66 | 47,625,036 | -0.18(-1.01%) |
Jul 23, 2012 | 17.69 | 17.91 | 17.52 | 17.84 | 51,503,964 | -0.18(-1.02%) |
Jul 20, 2012 | 18.27 | 18.36 | 18.01 | 18.02 | 69,162,200 | -0.38(-2.07%) |
Jul 19, 2012 | 18.61 | 18.61 | 18.24 | 18.41 | 51,756,696 | -0.11(-0.57%) |
Jul 18, 2012 | 17.80 | 18.66 | 17.69 | 18.51 | 95,543,824 | +0.59(+3.27%) |
Jul 17, 2012 | 17.89 | 18.12 | 17.55 | 17.93 | 89,861,512 | +0.18(+0.99%) |
Jul 16, 2012 | 17.82 | 17.88 | 17.66 | 17.75 | 52,362,028 | -0.08(-0.48%) |
Jul 13, 2012 | 17.52 | 17.93 | 17.49 | 17.83 | 50,930,300 | +0.36(+2.06%) |
Jul 12, 2012 | 17.77 | 17.78 | 17.43 | 17.47 | 75,247,840 | -0.46(-2.56%) |
Jul 11, 2012 | 18.06 | 18.10 | 17.81 | 17.93 | 49,282,932 | -0.12(-0.66%) |
Jul 10, 2012 | 18.26 | 18.66 | 17.97 | 18.05 | 66,871,808 | -0.43(-2.33%) |
Jul 09, 2012 | 18.40 | 18.51 | 18.23 | 18.48 | 39,496,520 | +0.01(+0.06%) |
Jul 06, 2012 | 18.67 | 18.72 | 18.31 | 18.47 | 46,048,480 | -0.28(-1.49%) |
Jul 05, 2012 | 18.94 | 18.96 | 18.63 | 18.75 | 28,775,878 | -0.22(-1.15%) |
Jul 03, 2012 | 18.87 | 18.97 | 18.76 | 18.97 | 17,725,238 | +0.14(+0.73%) |
Jul 02, 2012 | 18.72 | 18.88 | 18.64 | 18.83 | 30,779,620 | +0.01(+0.06%) |
Jun 29, 2012 | 18.56 | 18.82 | 18.51 | 18.82 | 49,617,408 | +0.58(+3.17%) |
Jun 28, 2012 | 18.36 | 18.39 | 17.98 | 18.24 | 56,868,884 | -0.28(-1.49%) |
Jun 27, 2012 | 18.44 | 18.60 | 18.41 | 18.52 | 33,473,104 | +0.15(+0.83%) |
Jun 26, 2012 | 18.48 | 18.56 | 18.18 | 18.37 | 49,461,988 | -0.03(-0.17%) |
Jun 25, 2012 | 18.79 | 18.82 | 18.28 | 18.40 | 59,141,764 | -0.63(-3.29%) |
Jun 22, 2012 | 18.99 | 19.04 | 18.84 | 19.02 | 142,093,456 | +0.16(+0.84%) |
Jun 21, 2012 | 19.43 | 19.49 | 18.79 | 18.87 | 67,352,440 | -0.66(-3.36%) |
Jun 20, 2012 | 19.41 | 19.60 | 19.34 | 19.52 | 39,870,280 | +0.09(+0.47%) |
Jun 19, 2012 | 19.49 | 19.52 | 19.25 | 19.43 | 42,558,716 | +0.06(+0.33%) |
Jun 18, 2012 | 19.27 | 19.50 | 19.23 | 19.37 | 43,086,876 | +0.06(+0.29%) |
Jun 15, 2012 | 19.08 | 19.38 | 18.99 | 19.31 | 73,397,944 | +0.25(+1.33%) |
Jun 14, 2012 | 18.77 | 19.11 | 18.66 | 19.06 | 54,210,904 | +0.31(+1.66%) |
Jun 13, 2012 | 18.69 | 18.97 | 18.60 | 18.75 | 43,209,364 | +0.01(+0.08%) |
Jun 12, 2012 | 18.45 | 18.75 | 18.40 | 18.73 | 41,245,400 | +0.38(+2.06%) |
Jun 11, 2012 | 18.75 | 18.81 | 18.34 | 18.35 | 39,701,660 | -0.30(-1.61%) |
Jun 08, 2012 | 18.28 | 18.70 | 18.26 | 18.65 | 37,878,188 | +0.33(+1.81%) |
Jun 07, 2012 | 18.63 | 18.67 | 18.29 | 18.32 | 41,815,284 | -0.09(-0.50%) |
Jun 06, 2012 | 18.02 | 18.44 | 17.96 | 18.41 | 47,504,720 | +0.45(+2.52%) |
Jun 05, 2012 | 17.69 | 18.06 | 17.66 | 17.96 | 41,738,288 | +0.28(+1.56%) |
Jun 04, 2012 | 17.86 | 17.91 | 17.54 | 17.69 | 56,487,708 | -0.07(-0.40%) |
Jun 01, 2012 | 17.94 | 18.16 | 17.74 | 17.76 | 56,980,744 | -0.49(-2.71%) |
May 31, 2012 | 18.21 | 18.41 | 18.15 | 18.25 | 59,803,172 | -0.20(-1.11%) |
May 30, 2012 | 18.29 | 18.50 | 18.22 | 18.46 | 46,849,396 | +0.03(+0.15%) |
May 29, 2012 | 18.39 | 18.59 | 18.26 | 18.43 | 49,628,664 | +0.25(+1.36%) |
May 25, 2012 | 18.17 | 18.26 | 18.06 | 18.18 | 27,075,978 | +0.06(+0.35%) |
May 24, 2012 | 18.06 | 18.21 | 17.88 | 18.12 | 52,568,184 | +0.15(+0.83%) |
May 23, 2012 | 17.99 | 18.02 | 17.60 | 17.97 | 87,721,144 | -0.42(-2.27%) |
May 22, 2012 | 18.55 | 18.56 | 18.20 | 18.39 | 65,181,224 | -0.08(-0.46%) |
May 21, 2012 | 18.41 | 18.50 | 18.14 | 18.47 | 58,600,180 | +0.06(+0.31%) |
May 18, 2012 | 18.53 | 18.77 | 18.40 | 18.41 | 61,510,400 | -0.08(-0.46%) |
May 17, 2012 | 18.70 | 18.83 | 18.50 | 18.50 | 44,603,084 | -0.22(-1.15%) |
May 16, 2012 | 19.01 | 19.06 | 18.71 | 18.71 | 63,158,232 | -0.27(-1.43%) |
May 15, 2012 | 19.11 | 19.25 | 18.94 | 18.99 | 50,540,820 | -0.10(-0.50%) |
May 14, 2012 | 19.32 | 19.35 | 18.99 | 19.08 | 55,833,760 | -0.43(-2.23%) |
May 11, 2012 | 19.25 | 19.74 | 19.21 | 19.52 | 49,471,040 | +0.28(+1.43%) |
May 10, 2012 | 19.31 | 19.39 | 19.04 | 19.24 | 51,289,828 | +0.04(+0.18%) |
May 09, 2012 | 19.13 | 19.32 | 18.89 | 19.20 | 57,480,444 | -0.13(-0.66%) |
May 08, 2012 | 19.41 | 19.49 | 19.08 | 19.33 | 75,162,592 | -0.28(-1.41%) |
May 07, 2012 | 19.66 | 19.76 | 19.53 | 19.61 | 52,905,476 | -0.10(-0.50%) |
May 04, 2012 | 20.00 | 20.04 | 19.66 | 19.71 | 48,953,248 | -0.47(-2.31%) |
May 03, 2012 | 20.67 | 20.67 | 20.07 | 20.17 | 58,358,960 | -0.29(-1.42%) |
May 02, 2012 | 20.21 | 20.52 | 20.14 | 20.46 | 57,386,924 | +0.16(+0.79%) |