Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.86 | 14.96 | 14.67 | 14.83 | 41,006,536 | -0.01(-0.09%) |
Oct 26, 2012 | 14.47 | 14.84 | 14.84 | 14.84 | 59,961,904 | +0.47(+3.30%) |
Oct 25, 2012 | 14.49 | 14.58 | 14.30 | 14.37 | 27,565,264 | -0.02(-0.16%) |
Oct 24, 2012 | 14.47 | 14.56 | 14.35 | 14.39 | 32,196,842 | -0.00(-0.03%) |
Oct 23, 2012 | 14.45 | 14.50 | 14.25 | 14.39 | 35,538,336 | -0.21(-1.41%) |
Oct 19, 2012 | 14.70 | 14.82 | 14.47 | 14.60 | 37,395,588 | -0.13(-0.91%) |
Oct 18, 2012 | 14.66 | 14.86 | 14.58 | 14.73 | 35,428,496 | +0.07(+0.46%) |
Oct 17, 2012 | 14.55 | 14.71 | 14.49 | 14.67 | 25,620,154 | +0.18(+1.23%) |
Oct 16, 2012 | 14.45 | 14.58 | 14.41 | 14.49 | 24,658,944 | +0.09(+0.66%) |
Oct 15, 2012 | 14.16 | 14.43 | 14.13 | 14.39 | 29,874,026 | +0.26(+1.82%) |
Oct 12, 2012 | 13.94 | 14.17 | 13.89 | 14.14 | 30,377,532 | +0.26(+1.85%) |
Oct 11, 2012 | 13.98 | 14.05 | 13.87 | 13.88 | 35,473,660 | -0.01(-0.09%) |
Oct 10, 2012 | 14.00 | 14.00 | 13.81 | 13.89 | 42,291,648 | -0.06(-0.45%) |
Oct 09, 2012 | 14.24 | 14.29 | 13.94 | 13.96 | 31,080,206 | -0.35(-2.46%) |
Oct 08, 2012 | 14.36 | 14.41 | 14.29 | 14.31 | 25,863,110 | -0.13(-0.90%) |
Oct 05, 2012 | 14.51 | 14.61 | 14.41 | 14.44 | 21,324,734 | +0.02(+0.11%) |
Oct 04, 2012 | 14.40 | 14.50 | 14.32 | 14.42 | 23,722,552 | +0.12(+0.84%) |
Oct 03, 2012 | 14.20 | 14.41 | 14.18 | 14.30 | 26,299,292 | +0.14(+0.99%) |
Oct 02, 2012 | 14.01 | 14.25 | 14.01 | 14.16 | 31,648,038 | +0.18(+1.30%) |
Oct 01, 2012 | 14.20 | 14.29 | 13.94 | 13.98 | 28,820,620 | -0.08(-0.57%) |
Sep 28, 2012 | 14.06 | 14.14 | 13.99 | 14.06 | 26,253,130 | -0.02(-0.11%) |
Sep 27, 2012 | 13.91 | 14.11 | 13.88 | 14.08 | 32,364,568 | +0.26(+1.89%) |
Sep 26, 2012 | 14.12 | 14.15 | 13.79 | 13.81 | 35,380,332 | -0.29(-2.05%) |
Sep 25, 2012 | 14.42 | 14.51 | 14.09 | 14.10 | 43,821,756 | -0.23(-1.58%) |
Sep 24, 2012 | 14.22 | 14.37 | 14.17 | 14.33 | 26,070,374 | +0.08(+0.57%) |
Sep 21, 2012 | 14.21 | 14.37 | 14.14 | 14.25 | 61,501,732 | +0.11(+0.76%) |
Sep 20, 2012 | 13.87 | 14.15 | 13.84 | 14.14 | 37,441,484 | +0.22(+1.61%) |
Sep 19, 2012 | 13.69 | 13.94 | 13.66 | 13.92 | 43,345,888 | +0.21(+1.54%) |
Sep 18, 2012 | 13.73 | 13.79 | 13.66 | 13.71 | 22,125,680 | -0.08(-0.61%) |
Sep 17, 2012 | 13.90 | 13.93 | 13.72 | 13.79 | 26,889,024 | -0.09(-0.68%) |
Sep 14, 2012 | 13.85 | 13.94 | 13.78 | 13.88 | 32,118,876 | +0.02(+0.14%) |
Sep 13, 2012 | 13.57 | 13.89 | 13.56 | 13.86 | 30,163,630 | +0.26(+1.91%) |
Sep 12, 2012 | 13.53 | 13.63 | 13.52 | 13.61 | 33,603,832 | +0.13(+0.93%) |
Sep 11, 2012 | 13.42 | 13.57 | 13.38 | 13.48 | 17,837,906 | +0.04(+0.29%) |
Sep 10, 2012 | 13.59 | 13.59 | 13.44 | 13.44 | 24,442,284 | -0.11(-0.84%) |
Sep 07, 2012 | 13.63 | 13.66 | 13.54 | 13.55 | 25,483,714 | -0.07(-0.55%) |
Sep 06, 2012 | 13.36 | 13.63 | 13.33 | 13.63 | 35,033,508 | +0.37(+2.79%) |
Sep 05, 2012 | 13.17 | 13.28 | 13.14 | 13.26 | 32,747,826 | +0.07(+0.55%) |
Sep 04, 2012 | 13.16 | 13.26 | 13.15 | 13.19 | 30,115,592 | -0.00(-0.01%) |
Aug 31, 2012 | 13.30 | 13.33 | 13.16 | 13.19 | 30,821,594 | -0.04(-0.30%) |
Aug 30, 2012 | 13.29 | 13.33 | 13.18 | 13.23 | 25,079,634 | -0.13(-0.94%) |
Aug 29, 2012 | 13.37 | 13.44 | 13.33 | 13.35 | 17,661,434 | -0.01(-0.06%) |
Aug 27, 2012 | 13.35 | 13.41 | 13.31 | 13.36 | 22,291,354 | +0.01(+0.06%) |
Aug 24, 2012 | 13.31 | 13.43 | 13.24 | 13.35 | 35,691,560 | +0.00(+0.01%) |
Aug 23, 2012 | 13.32 | 13.38 | 13.30 | 13.35 | 19,561,776 | -0.01(-0.07%) |
Aug 22, 2012 | 13.35 | 13.43 | 13.33 | 13.36 | 28,629,120 | -0.03(-0.21%) |
Aug 21, 2012 | 13.33 | 13.47 | 13.32 | 13.39 | 30,417,284 | +0.06(+0.41%) |
Aug 20, 2012 | 13.32 | 13.42 | 13.27 | 13.33 | 20,401,656 | -0.05(-0.35%) |
Aug 17, 2012 | 13.48 | 13.48 | 13.33 | 13.38 | 26,958,928 | -0.05(-0.35%) |
Aug 16, 2012 | 13.51 | 13.53 | 13.40 | 13.43 | 25,915,136 | -0.02(-0.15%) |
Aug 15, 2012 | 13.52 | 13.54 | 13.37 | 13.45 | 26,975,646 | -0.06(-0.48%) |
Aug 14, 2012 | 13.69 | 13.72 | 13.50 | 13.51 | 31,690,126 | -0.08(-0.56%) |
Aug 13, 2012 | 13.62 | 13.62 | 13.46 | 13.59 | 29,408,092 | -0.07(-0.52%) |
Aug 10, 2012 | 13.58 | 13.67 | 13.49 | 13.66 | 20,077,998 | +0.07(+0.52%) |
Aug 09, 2012 | 13.58 | 13.66 | 13.51 | 13.59 | 29,827,766 | +0.02(+0.12%) |
Aug 08, 2012 | 13.58 | 13.63 | 13.42 | 13.57 | 33,950,020 | -0.02(-0.12%) |
Aug 07, 2012 | 13.80 | 13.83 | 13.57 | 13.59 | 47,522,216 | -0.15(-1.12%) |
Aug 06, 2012 | 13.62 | 13.79 | 13.53 | 13.74 | 31,628,142 | +0.13(+0.95%) |
Aug 03, 2012 | 13.59 | 13.80 | 13.55 | 13.61 | 54,547,428 | +0.19(+1.44%) |
Aug 02, 2012 | 13.17 | 13.55 | 13.13 | 13.42 | 60,831,480 | +0.22(+1.70%) |