Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.58 | 15.64 | 15.28 | 15.31 | 57,366,940 | -0.23(-1.46%) |
Oct 26, 2012 | 15.41 | 15.54 | 15.54 | 15.54 | 130,540,720 | +0.18(+1.20%) |
Oct 25, 2012 | 15.28 | 15.40 | 15.23 | 15.36 | 111,910,456 | +0.16(+1.07%) |
Oct 24, 2012 | 15.38 | 15.39 | 15.16 | 15.19 | 46,921,412 | -0.09(-0.60%) |
Oct 23, 2012 | 15.09 | 15.41 | 15.08 | 15.28 | 66,664,032 | +0.23(+1.53%) |
Oct 19, 2012 | 15.34 | 15.36 | 15.02 | 15.05 | 78,568,776 | -0.29(-1.87%) |
Oct 18, 2012 | 15.45 | 15.47 | 15.29 | 15.34 | 60,605,724 | -0.08(-0.55%) |
Oct 17, 2012 | 15.06 | 15.56 | 15.05 | 15.43 | 139,911,744 | -0.40(-2.51%) |
Oct 16, 2012 | 15.57 | 15.91 | 15.54 | 15.82 | 113,733,472 | +0.44(+2.85%) |
Oct 15, 2012 | 15.24 | 15.50 | 15.22 | 15.38 | 69,923,344 | +0.18(+1.16%) |
Oct 12, 2012 | 15.28 | 15.47 | 15.15 | 15.21 | 65,369,576 | -0.14(-0.92%) |
Oct 11, 2012 | 15.48 | 15.49 | 15.23 | 15.35 | 51,971,340 | -0.06(-0.37%) |
Oct 10, 2012 | 15.50 | 15.57 | 15.36 | 15.40 | 66,640,420 | -0.10(-0.64%) |
Oct 09, 2012 | 15.69 | 15.71 | 15.47 | 15.50 | 93,656,976 | -0.43(-2.71%) |
Oct 08, 2012 | 16.01 | 16.01 | 15.86 | 15.94 | 41,945,396 | -0.12(-0.75%) |
Oct 05, 2012 | 16.04 | 16.21 | 15.99 | 16.06 | 54,162,660 | +0.15(+0.96%) |
Oct 04, 2012 | 15.99 | 16.01 | 15.77 | 15.90 | 74,836,400 | -0.06(-0.38%) |
Oct 03, 2012 | 16.18 | 16.26 | 15.92 | 15.96 | 70,304,648 | -0.21(-1.27%) |
Oct 02, 2012 | 16.20 | 16.28 | 16.04 | 16.17 | 50,851,240 | +0.06(+0.37%) |
Oct 01, 2012 | 16.11 | 16.40 | 16.06 | 16.11 | 78,058,656 | +0.07(+0.44%) |
Sep 28, 2012 | 16.33 | 16.33 | 15.99 | 16.04 | 67,698,288 | -0.30(-1.86%) |
Sep 27, 2012 | 16.11 | 16.38 | 16.03 | 16.34 | 61,969,852 | +0.31(+1.94%) |
Sep 26, 2012 | 15.98 | 16.11 | 15.91 | 16.03 | 70,222,192 | +0.08(+0.49%) |
Sep 25, 2012 | 16.25 | 16.26 | 15.94 | 15.95 | 69,937,624 | -0.18(-1.14%) |
Sep 24, 2012 | 16.23 | 16.25 | 15.94 | 16.14 | 68,997,680 | -0.23(-1.43%) |
Sep 21, 2012 | 16.44 | 16.47 | 16.29 | 16.37 | 79,454,216 | -0.04(-0.23%) |
Sep 20, 2012 | 16.35 | 16.41 | 16.28 | 16.41 | 46,728,792 | +0.02(+0.12%) |
Sep 19, 2012 | 16.64 | 16.64 | 16.38 | 16.39 | 55,717,196 | -0.16(-0.94%) |
Sep 18, 2012 | 16.50 | 16.65 | 16.38 | 16.54 | 59,253,500 | +0.04(+0.26%) |
Sep 17, 2012 | 16.49 | 16.59 | 16.40 | 16.50 | 51,088,096 | -0.04(-0.26%) |
Sep 14, 2012 | 16.60 | 16.66 | 16.45 | 16.54 | 67,784,928 | +0.01(+0.06%) |
Sep 13, 2012 | 16.29 | 16.57 | 16.16 | 16.53 | 74,839,840 | +0.12(+0.71%) |
Sep 12, 2012 | 16.56 | 16.69 | 16.33 | 16.42 | 63,369,768 | -0.11(-0.64%) |
Sep 11, 2012 | 16.50 | 16.74 | 16.42 | 16.52 | 76,612,336 | +0.06(+0.34%) |
Sep 10, 2012 | 16.96 | 17.42 | 16.40 | 16.47 | 113,810,824 | -0.66(-3.84%) |
Sep 07, 2012 | 17.08 | 17.49 | 17.00 | 17.13 | 121,887,592 | -0.64(-3.61%) |
Sep 06, 2012 | 17.32 | 17.77 | 17.32 | 17.77 | 56,759,160 | +0.50(+2.89%) |
Sep 05, 2012 | 17.27 | 17.54 | 17.13 | 17.27 | 54,516,720 | -0.02(-0.10%) |
Sep 04, 2012 | 17.72 | 17.74 | 17.18 | 17.28 | 57,473,548 | -0.29(-1.67%) |
Aug 31, 2012 | 17.34 | 17.70 | 17.33 | 17.58 | 61,372,472 | +0.40(+2.31%) |
Aug 30, 2012 | 17.39 | 17.44 | 17.10 | 17.18 | 52,521,228 | -0.28(-1.61%) |
Aug 29, 2012 | 17.65 | 17.67 | 17.37 | 17.46 | 85,405,608 | -0.12(-0.69%) |
Aug 27, 2012 | 17.60 | 17.66 | 17.52 | 17.59 | 48,626,088 | -0.05(-0.28%) |
Aug 24, 2012 | 17.73 | 17.75 | 17.49 | 17.63 | 63,829,252 | -0.09(-0.52%) |
Aug 23, 2012 | 18.11 | 18.11 | 17.65 | 17.73 | 72,601,224 | -0.49(-2.68%) |
Aug 22, 2012 | 18.33 | 18.41 | 18.17 | 18.22 | 47,488,808 | -0.27(-1.46%) |
Aug 21, 2012 | 18.64 | 18.65 | 18.40 | 18.48 | 44,719,336 | -0.08(-0.46%) |
Aug 20, 2012 | 18.56 | 18.64 | 18.48 | 18.57 | 36,162,164 | -0.07(-0.38%) |
Aug 17, 2012 | 18.81 | 18.85 | 18.56 | 18.64 | 42,912,920 | -0.18(-0.98%) |
Aug 16, 2012 | 18.72 | 18.87 | 18.65 | 18.82 | 36,301,880 | +0.23(+1.22%) |
Aug 15, 2012 | 18.57 | 18.74 | 18.54 | 18.60 | 36,840,404 | -0.15(-0.79%) |
Aug 14, 2012 | 18.97 | 18.98 | 18.68 | 18.75 | 38,801,972 | -0.15(-0.79%) |
Aug 13, 2012 | 18.94 | 18.99 | 18.70 | 18.89 | 33,362,176 | -0.13(-0.71%) |
Aug 10, 2012 | 18.90 | 19.04 | 18.78 | 19.03 | 35,217,508 | +0.13(+0.67%) |
Aug 09, 2012 | 18.86 | 19.04 | 18.81 | 18.90 | 37,383,264 | +0.07(+0.38%) |
Aug 08, 2012 | 18.75 | 18.93 | 18.62 | 18.83 | 38,187,136 | +0.07(+0.38%) |
Aug 07, 2012 | 18.73 | 18.86 | 18.65 | 18.76 | 38,226,908 | +0.13(+0.72%) |
Aug 06, 2012 | 18.56 | 18.80 | 18.55 | 18.63 | 34,767,084 | +0.06(+0.31%) |
Aug 03, 2012 | 18.58 | 18.65 | 18.39 | 18.57 | 43,366,712 | +0.39(+2.12%) |
Aug 02, 2012 | 18.06 | 18.43 | 18.02 | 18.18 | 48,888,724 | -0.01(-0.08%) |