Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.49 | 15.49 | 15.34 | 15.40 | 40,883,420 | -0.07(-0.44%) |
Sep 27, 2012 | 15.41 | 15.50 | 15.40 | 15.46 | 37,269,740 | +0.08(+0.52%) |
Sep 26, 2012 | 15.43 | 15.48 | 15.36 | 15.38 | 46,773,884 | -0.01(-0.04%) |
Sep 25, 2012 | 15.39 | 15.58 | 15.37 | 15.39 | 55,245,580 | +0.06(+0.36%) |
Sep 24, 2012 | 15.15 | 15.39 | 15.15 | 15.33 | 42,761,752 | +0.15(+0.96%) |
Sep 21, 2012 | 15.15 | 15.28 | 15.11 | 15.19 | 73,343,920 | +0.07(+0.43%) |
Sep 20, 2012 | 14.95 | 15.12 | 14.89 | 15.12 | 43,891,756 | +0.15(+1.03%) |
Sep 19, 2012 | 14.89 | 15.11 | 14.88 | 14.97 | 44,442,044 | +0.09(+0.62%) |
Sep 18, 2012 | 14.83 | 14.93 | 14.82 | 14.88 | 40,500,884 | -0.01(-0.04%) |
Sep 17, 2012 | 14.67 | 14.90 | 14.67 | 14.88 | 45,804,956 | +0.14(+0.92%) |
Sep 14, 2012 | 14.98 | 14.98 | 14.64 | 14.75 | 95,278,048 | -0.28(-1.86%) |
Sep 13, 2012 | 14.89 | 15.03 | 14.78 | 15.02 | 49,888,532 | +0.11(+0.75%) |
Sep 12, 2012 | 14.97 | 15.00 | 14.91 | 14.91 | 32,215,570 | -0.06(-0.41%) |
Sep 11, 2012 | 14.92 | 15.01 | 14.91 | 14.97 | 32,487,822 | +0.04(+0.29%) |
Sep 10, 2012 | 14.99 | 15.03 | 14.93 | 14.93 | 27,617,026 | -0.09(-0.58%) |
Sep 07, 2012 | 15.06 | 15.09 | 14.95 | 15.02 | 36,802,060 | -0.06(-0.41%) |
Sep 06, 2012 | 14.93 | 15.11 | 14.93 | 15.08 | 38,017,104 | +0.26(+1.76%) |
Sep 05, 2012 | 14.81 | 14.84 | 14.70 | 14.82 | 38,133,100 | +0.09(+0.61%) |
Sep 04, 2012 | 14.74 | 14.81 | 14.71 | 14.73 | 56,123,220 | -0.05(-0.36%) |
Aug 31, 2012 | 14.80 | 14.91 | 14.71 | 14.78 | 42,341,784 | +0.01(+0.08%) |
Aug 30, 2012 | 14.79 | 14.86 | 14.75 | 14.77 | 31,875,566 | -0.07(-0.50%) |
Aug 29, 2012 | 14.81 | 14.94 | 14.75 | 14.84 | 29,648,760 | +0.04(+0.29%) |
Aug 27, 2012 | 14.82 | 14.88 | 14.79 | 14.80 | 31,215,568 | -0.07(-0.50%) |
Aug 24, 2012 | 14.70 | 14.93 | 14.70 | 14.88 | 37,259,140 | +0.17(+1.14%) |
Aug 23, 2012 | 14.73 | 14.76 | 14.68 | 14.71 | 34,059,884 | +0.02(+0.17%) |
Aug 22, 2012 | 14.62 | 14.73 | 14.62 | 14.68 | 31,049,266 | +0.01(+0.04%) |
Aug 21, 2012 | 14.81 | 14.85 | 14.65 | 14.68 | 34,330,868 | -0.14(-0.92%) |
Aug 20, 2012 | 14.69 | 14.86 | 14.69 | 14.81 | 37,490,584 | +0.07(+0.50%) |
Aug 17, 2012 | 14.91 | 14.91 | 14.67 | 14.74 | 47,152,200 | -0.14(-0.96%) |
Aug 16, 2012 | 14.91 | 14.92 | 14.76 | 14.88 | 34,300,992 | -0.01(-0.08%) |
Aug 15, 2012 | 14.86 | 14.98 | 14.85 | 14.89 | 28,802,526 | +0.04(+0.25%) |
Aug 14, 2012 | 14.78 | 14.92 | 14.76 | 14.86 | 38,312,228 | +0.16(+1.10%) |
Aug 13, 2012 | 14.75 | 14.79 | 14.66 | 14.70 | 37,184,776 | -0.14(-0.92%) |
Aug 10, 2012 | 14.78 | 14.83 | 14.71 | 14.83 | 31,980,524 | +0.04(+0.29%) |
Aug 09, 2012 | 14.76 | 14.91 | 14.70 | 14.79 | 39,636,700 | +0.02(+0.17%) |
Aug 08, 2012 | 14.69 | 14.81 | 14.68 | 14.76 | 48,958,060 | +0.06(+0.38%) |
Aug 07, 2012 | 14.87 | 14.90 | 14.70 | 14.71 | 90,989,368 | -0.32(-2.14%) |
Aug 06, 2012 | 15.02 | 15.10 | 14.99 | 15.03 | 41,605,920 | -0.01(-0.08%) |
Aug 03, 2012 | 14.93 | 15.07 | 14.93 | 15.04 | 53,392,336 | +0.22(+1.51%) |
Aug 02, 2012 | 14.75 | 14.87 | 14.64 | 14.82 | 48,619,916 | -0.01(-0.08%) |
Aug 01, 2012 | 14.82 | 14.98 | 14.70 | 14.83 | 68,669,864 | +0.07(+0.50%) |
Jul 31, 2012 | 14.68 | 15.03 | 14.67 | 14.76 | 90,097,744 | +0.20(+1.39%) |
Jul 30, 2012 | 14.59 | 14.64 | 14.47 | 14.56 | 48,363,664 | -0.07(-0.48%) |
Jul 27, 2012 | 14.53 | 14.70 | 14.43 | 14.63 | 56,297,808 | +0.21(+1.45%) |
Jul 26, 2012 | 14.45 | 14.54 | 14.38 | 14.42 | 41,549,324 | +0.10(+0.66%) |
Jul 25, 2012 | 14.36 | 14.43 | 14.18 | 14.32 | 46,752,828 | -0.03(-0.19%) |
Jul 24, 2012 | 14.37 | 14.45 | 14.16 | 14.35 | 59,668,548 | -0.14(-0.95%) |
Jul 23, 2012 | 14.41 | 14.53 | 14.35 | 14.49 | 170,669,472 | -0.06(-0.42%) |
Jul 20, 2012 | 14.54 | 14.65 | 14.51 | 14.55 | 182,922,256 | -0.06(-0.40%) |
Jul 19, 2012 | 14.49 | 14.63 | 14.40 | 14.61 | 174,659,216 | +0.08(+0.53%) |
Jul 18, 2012 | 14.45 | 14.59 | 14.41 | 14.53 | 56,842,860 | +0.03(+0.21%) |
Jul 17, 2012 | 14.21 | 14.57 | 14.18 | 14.50 | 66,955,640 | +0.30(+2.12%) |
Jul 16, 2012 | 13.95 | 14.23 | 13.94 | 14.20 | 47,706,644 | +0.20(+1.40%) |
Jul 13, 2012 | 13.94 | 14.06 | 13.94 | 14.00 | 45,865,324 | +0.09(+0.62%) |
Jul 12, 2012 | 13.70 | 13.98 | 13.60 | 13.92 | 70,419,168 | +0.20(+1.48%) |
Jul 11, 2012 | 13.75 | 13.75 | 13.51 | 13.71 | 42,353,636 | -0.06(-0.45%) |
Jul 10, 2012 | 13.95 | 13.98 | 13.75 | 13.78 | 40,258,684 | -0.13(-0.93%) |
Jul 09, 2012 | 13.84 | 13.92 | 13.78 | 13.90 | 36,809,456 | +0.07(+0.49%) |
Jul 06, 2012 | 13.86 | 13.87 | 13.73 | 13.84 | 30,925,288 | -0.08(-0.57%) |
Jul 05, 2012 | 14.00 | 14.05 | 13.86 | 13.92 | 40,004,976 | -0.12(-0.87%) |
Jul 03, 2012 | 14.08 | 14.12 | 13.97 | 14.04 | 25,444,708 | -0.08(-0.54%) |