Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.25 | 13.36 | 13.13 | 13.24 | 55,486,368 | +0.12(+0.95%) |
Aug 30, 2012 | 13.24 | 13.24 | 13.07 | 13.12 | 35,570,552 | -0.21(-1.56%) |
Aug 29, 2012 | 13.34 | 13.37 | 13.18 | 13.32 | 42,864,752 | -0.11(-0.83%) |
Aug 27, 2012 | 13.35 | 13.44 | 13.28 | 13.43 | 46,246,852 | +0.11(+0.83%) |
Aug 24, 2012 | 13.21 | 13.35 | 13.14 | 13.32 | 46,748,940 | +0.05(+0.39%) |
Aug 23, 2012 | 13.29 | 13.45 | 13.21 | 13.27 | 54,185,088 | -0.07(-0.49%) |
Aug 22, 2012 | 13.23 | 13.34 | 13.16 | 13.34 | 68,516,776 | +0.04(+0.31%) |
Aug 21, 2012 | 13.18 | 13.37 | 13.17 | 13.30 | 65,556,316 | +0.15(+1.16%) |
Aug 20, 2012 | 13.18 | 13.29 | 13.05 | 13.14 | 56,756,172 | -0.08(-0.63%) |
Aug 17, 2012 | 13.21 | 13.34 | 13.16 | 13.23 | 80,277,688 | +0.03(+0.21%) |
Aug 16, 2012 | 12.93 | 13.28 | 12.89 | 13.20 | 219,245,216 | +1.16(+9.63%) |
Aug 15, 2012 | 11.90 | 12.16 | 11.88 | 12.04 | 90,606,136 | +0.12(+1.05%) |
Aug 14, 2012 | 12.07 | 12.07 | 11.87 | 11.91 | 57,988,524 | -0.12(-0.98%) |
Aug 13, 2012 | 12.17 | 12.21 | 11.96 | 12.03 | 48,741,132 | -0.14(-1.14%) |
Aug 10, 2012 | 12.14 | 12.19 | 12.00 | 12.17 | 55,162,248 | -0.11(-0.90%) |
Aug 09, 2012 | 12.22 | 12.34 | 12.13 | 12.28 | 87,984,552 | +0.37(+3.15%) |
Aug 08, 2012 | 11.82 | 11.91 | 11.70 | 11.91 | 35,770,136 | +0.01(+0.12%) |
Aug 07, 2012 | 11.69 | 11.94 | 11.66 | 11.89 | 60,069,372 | +0.31(+2.70%) |
Aug 06, 2012 | 11.44 | 11.68 | 11.42 | 11.58 | 46,300,380 | +0.24(+2.08%) |
Aug 03, 2012 | 11.16 | 11.41 | 11.08 | 11.35 | 58,980,752 | +0.42(+3.88%) |
Aug 02, 2012 | 10.96 | 11.18 | 10.86 | 10.92 | 68,345,520 | -0.17(-1.50%) |
Aug 01, 2012 | 11.11 | 11.15 | 10.94 | 11.09 | 68,304,192 | +0.02(+0.19%) |
Jul 31, 2012 | 11.01 | 11.18 | 11.00 | 11.07 | 48,941,692 | +0.06(+0.50%) |
Jul 30, 2012 | 10.90 | 11.15 | 10.87 | 11.01 | 52,406,928 | +0.12(+1.15%) |
Jul 27, 2012 | 10.76 | 10.94 | 10.62 | 10.89 | 58,087,492 | +0.22(+2.02%) |
Jul 26, 2012 | 10.89 | 10.95 | 10.65 | 10.67 | 80,616,712 | -0.03(-0.26%) |
Jul 25, 2012 | 10.55 | 10.80 | 10.38 | 10.70 | 88,573,088 | +0.21(+1.98%) |
Jul 24, 2012 | 10.93 | 10.93 | 10.41 | 10.49 | 146,671,136 | -0.66(-5.91%) |
Jul 23, 2012 | 11.14 | 11.21 | 11.05 | 11.15 | 57,739,304 | -0.20(-1.77%) |
Jul 20, 2012 | 11.51 | 11.62 | 11.35 | 11.35 | 51,952,764 | -0.22(-1.89%) |
Jul 19, 2012 | 11.61 | 11.66 | 11.51 | 11.57 | 43,846,592 | -0.02(-0.15%) |
Jul 18, 2012 | 11.28 | 11.63 | 11.24 | 11.59 | 48,835,716 | +0.33(+2.90%) |
Jul 17, 2012 | 11.36 | 11.36 | 11.06 | 11.26 | 44,663,160 | +0.03(+0.25%) |
Jul 16, 2012 | 11.25 | 11.28 | 11.12 | 11.23 | 38,095,012 | -0.08(-0.74%) |
Jul 13, 2012 | 11.10 | 11.36 | 11.09 | 11.32 | 35,383,316 | +0.23(+2.07%) |
Jul 12, 2012 | 11.21 | 11.27 | 11.07 | 11.09 | 100,991,936 | -0.28(-2.44%) |
Jul 11, 2012 | 11.38 | 11.51 | 11.28 | 11.37 | 65,575,124 | -0.02(-0.18%) |
Jul 10, 2012 | 11.63 | 11.64 | 11.33 | 11.39 | 51,279,176 | -0.17(-1.44%) |
Jul 09, 2012 | 11.61 | 11.64 | 11.51 | 11.55 | 36,863,780 | -0.08(-0.71%) |
Jul 06, 2012 | 11.71 | 11.76 | 11.57 | 11.64 | 39,183,996 | -0.12(-1.00%) |
Jul 05, 2012 | 11.79 | 11.82 | 11.71 | 11.76 | 37,899,588 | -0.15(-1.22%) |
Jul 03, 2012 | 11.81 | 11.96 | 11.80 | 11.90 | 22,803,140 | +0.05(+0.41%) |
Jul 02, 2012 | 11.87 | 11.91 | 11.77 | 11.85 | 28,848,854 | -0.01(-0.06%) |
Jun 29, 2012 | 11.60 | 11.86 | 11.55 | 11.86 | 73,782,320 | +0.48(+4.19%) |
Jun 28, 2012 | 11.49 | 11.49 | 11.20 | 11.38 | 81,924,704 | -0.17(-1.49%) |
Jun 27, 2012 | 11.65 | 11.71 | 11.49 | 11.56 | 62,983,436 | -0.06(-0.51%) |
Jun 26, 2012 | 11.72 | 11.73 | 11.50 | 11.61 | 46,142,144 | -0.08(-0.71%) |
Jun 25, 2012 | 11.75 | 11.76 | 11.59 | 11.70 | 48,095,112 | -0.13(-1.14%) |
Jun 22, 2012 | 11.73 | 11.87 | 11.71 | 11.83 | 67,308,768 | +0.14(+1.21%) |
Jun 21, 2012 | 12.09 | 12.12 | 11.65 | 11.69 | 63,882,864 | -0.40(-3.34%) |
Jun 20, 2012 | 12.00 | 12.18 | 11.95 | 12.09 | 66,944,792 | +0.23(+1.92%) |
Jun 19, 2012 | 11.94 | 11.99 | 11.82 | 11.87 | 60,558,512 | +0.03(+0.23%) |
Jun 18, 2012 | 11.80 | 11.91 | 11.76 | 11.84 | 51,254,060 | +0.03(+0.23%) |
Jun 15, 2012 | 11.72 | 11.86 | 11.69 | 11.81 | 61,693,228 | +0.12(+1.06%) |
Jun 14, 2012 | 11.52 | 11.77 | 11.47 | 11.69 | 57,303,500 | +0.18(+1.59%) |
Jun 13, 2012 | 11.56 | 11.64 | 11.44 | 11.50 | 56,607,796 | -0.09(-0.80%) |
Jun 12, 2012 | 11.44 | 11.63 | 11.40 | 11.60 | 47,347,056 | +0.22(+1.91%) |
Jun 11, 2012 | 11.65 | 11.66 | 11.36 | 11.38 | 45,071,812 | -0.18(-1.52%) |
Jun 08, 2012 | 11.44 | 11.59 | 11.39 | 11.56 | 43,107,568 | +0.10(+0.90%) |
Jun 07, 2012 | 11.66 | 11.69 | 11.42 | 11.45 | 49,617,104 | -0.07(-0.63%) |
Jun 06, 2012 | 11.25 | 11.53 | 11.21 | 11.52 | 48,099,124 | +0.39(+3.50%) |
Jun 05, 2012 | 11.09 | 11.24 | 11.04 | 11.13 | 50,164,248 | +0.01(+0.06%) |
Jun 04, 2012 | 11.04 | 11.14 | 11.00 | 11.13 | 43,061,756 | +0.10(+0.94%) |