Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.07 | 13.32 | 13.07 | 13.14 | 88,840,024 | +0.21(+1.60%) |
Sep 27, 2012 | 12.85 | 12.99 | 12.76 | 12.93 | 43,331,664 | +0.15(+1.18%) |
Sep 26, 2012 | 12.86 | 12.90 | 12.63 | 12.78 | 43,983,216 | -0.06(-0.48%) |
Sep 25, 2012 | 13.04 | 13.05 | 12.82 | 12.84 | 49,404,132 | -0.10(-0.74%) |
Sep 24, 2012 | 12.98 | 13.06 | 12.86 | 12.94 | 46,771,652 | -0.07(-0.50%) |
Sep 21, 2012 | 13.18 | 13.21 | 13.00 | 13.00 | 61,334,104 | -0.14(-1.10%) |
Sep 20, 2012 | 13.10 | 13.15 | 13.00 | 13.15 | 36,501,896 | -0.01(-0.05%) |
Sep 19, 2012 | 13.20 | 13.22 | 13.04 | 13.16 | 43,157,816 | +0.05(+0.39%) |
Sep 18, 2012 | 13.11 | 13.26 | 13.08 | 13.10 | 66,084,536 | -0.08(-0.60%) |
Sep 17, 2012 | 13.18 | 13.28 | 13.11 | 13.18 | 53,386,760 | -0.23(-1.69%) |
Sep 14, 2012 | 13.32 | 13.55 | 13.31 | 13.41 | 67,369,344 | +0.09(+0.67%) |
Sep 13, 2012 | 13.11 | 13.43 | 13.09 | 13.32 | 54,910,956 | +0.19(+1.47%) |
Sep 12, 2012 | 13.15 | 13.26 | 13.10 | 13.13 | 41,396,640 | +0.03(+0.21%) |
Sep 11, 2012 | 13.16 | 13.24 | 13.02 | 13.10 | 45,458,116 | -0.08(-0.57%) |
Sep 10, 2012 | 13.37 | 13.40 | 13.14 | 13.18 | 58,205,464 | -0.28(-2.10%) |
Sep 07, 2012 | 13.45 | 13.52 | 13.24 | 13.46 | 65,093,860 | -0.11(-0.84%) |
Sep 06, 2012 | 13.12 | 13.59 | 13.11 | 13.57 | 86,372,152 | +0.57(+4.36%) |
Sep 05, 2012 | 13.07 | 13.15 | 12.98 | 13.00 | 44,443,028 | -0.07(-0.50%) |
Sep 04, 2012 | 13.07 | 13.17 | 12.94 | 13.07 | 39,249,236 | -0.06(-0.45%) |
Aug 31, 2012 | 13.14 | 13.24 | 13.02 | 13.13 | 55,961,732 | +0.12(+0.95%) |
Aug 30, 2012 | 13.13 | 13.13 | 12.96 | 13.00 | 35,875,292 | -0.21(-1.56%) |
Aug 29, 2012 | 13.22 | 13.25 | 13.07 | 13.21 | 43,231,984 | -0.11(-0.83%) |
Aug 27, 2012 | 13.24 | 13.33 | 13.17 | 13.32 | 46,643,056 | +0.11(+0.83%) |
Aug 24, 2012 | 13.10 | 13.24 | 13.02 | 13.21 | 47,149,448 | +0.05(+0.39%) |
Aug 23, 2012 | 13.18 | 13.34 | 13.10 | 13.16 | 54,649,300 | -0.06(-0.49%) |
Aug 22, 2012 | 13.12 | 13.22 | 13.05 | 13.22 | 69,103,776 | +0.04(+0.31%) |
Aug 21, 2012 | 13.07 | 13.26 | 13.06 | 13.18 | 66,117,948 | +0.15(+1.16%) |
Aug 20, 2012 | 13.07 | 13.18 | 12.94 | 13.03 | 57,242,412 | -0.08(-0.63%) |
Aug 17, 2012 | 13.09 | 13.23 | 13.05 | 13.11 | 80,965,440 | +0.03(+0.21%) |
Aug 16, 2012 | 12.82 | 13.17 | 12.78 | 13.09 | 221,123,536 | +1.15(+9.63%) |
Aug 15, 2012 | 11.80 | 12.06 | 11.78 | 11.94 | 91,382,376 | +0.12(+1.05%) |
Aug 14, 2012 | 11.97 | 11.97 | 11.77 | 11.81 | 58,485,324 | -0.12(-0.98%) |
Aug 13, 2012 | 12.07 | 12.10 | 11.85 | 11.93 | 49,158,708 | -0.14(-1.14%) |
Aug 10, 2012 | 12.03 | 12.08 | 11.90 | 12.07 | 55,634,832 | -0.11(-0.90%) |
Aug 09, 2012 | 12.12 | 12.24 | 12.03 | 12.18 | 88,738,336 | +0.37(+3.15%) |
Aug 08, 2012 | 11.72 | 11.81 | 11.60 | 11.81 | 36,076,584 | +0.01(+0.12%) |
Aug 07, 2012 | 11.59 | 11.84 | 11.57 | 11.79 | 60,583,996 | +0.31(+2.70%) |
Aug 06, 2012 | 11.35 | 11.58 | 11.32 | 11.48 | 46,697,044 | +0.23(+2.08%) |
Aug 03, 2012 | 11.06 | 11.31 | 10.99 | 11.25 | 59,486,052 | +0.42(+3.88%) |
Aug 02, 2012 | 10.87 | 11.08 | 10.77 | 10.83 | 68,931,048 | -0.17(-1.50%) |
Aug 01, 2012 | 11.02 | 11.06 | 10.84 | 10.99 | 68,889,368 | +0.02(+0.19%) |
Jul 31, 2012 | 10.92 | 11.08 | 10.91 | 10.97 | 49,360,984 | +0.06(+0.50%) |
Jul 30, 2012 | 10.81 | 11.06 | 10.78 | 10.92 | 52,855,908 | +0.12(+1.15%) |
Jul 27, 2012 | 10.67 | 10.84 | 10.53 | 10.80 | 58,585,136 | +0.21(+2.02%) |
Jul 26, 2012 | 10.80 | 10.86 | 10.56 | 10.58 | 81,307,368 | -0.03(-0.26%) |
Jul 25, 2012 | 10.46 | 10.71 | 10.29 | 10.61 | 89,331,904 | +0.21(+1.98%) |
Jul 24, 2012 | 10.84 | 10.84 | 10.32 | 10.40 | 147,927,696 | -0.65(-5.91%) |
Jul 23, 2012 | 11.05 | 11.11 | 10.96 | 11.06 | 58,233,968 | -0.20(-1.77%) |
Jul 20, 2012 | 11.41 | 11.52 | 11.25 | 11.26 | 52,397,856 | -0.22(-1.89%) |
Jul 19, 2012 | 11.51 | 11.56 | 11.41 | 11.47 | 44,222,232 | -0.02(-0.15%) |
Jul 18, 2012 | 11.18 | 11.53 | 11.15 | 11.49 | 49,254,100 | +0.32(+2.90%) |
Jul 17, 2012 | 11.26 | 11.26 | 10.97 | 11.17 | 45,045,796 | +0.03(+0.25%) |
Jul 16, 2012 | 11.15 | 11.18 | 11.02 | 11.14 | 38,421,380 | -0.08(-0.74%) |
Jul 13, 2012 | 11.00 | 11.26 | 10.99 | 11.22 | 35,686,452 | +0.23(+2.07%) |
Jul 12, 2012 | 11.12 | 11.17 | 10.98 | 10.99 | 101,857,152 | -0.28(-2.44%) |
Jul 11, 2012 | 11.28 | 11.41 | 11.19 | 11.27 | 66,136,920 | -0.02(-0.18%) |
Jul 10, 2012 | 11.53 | 11.55 | 11.24 | 11.29 | 51,718,496 | -0.17(-1.44%) |
Jul 09, 2012 | 11.51 | 11.54 | 11.41 | 11.46 | 37,179,600 | -0.08(-0.72%) |
Jul 06, 2012 | 11.61 | 11.66 | 11.47 | 11.54 | 39,519,692 | -0.12(-1.00%) |
Jul 05, 2012 | 11.69 | 11.72 | 11.61 | 11.66 | 38,224,280 | -0.14(-1.22%) |
Jul 03, 2012 | 11.71 | 11.85 | 11.70 | 11.80 | 22,998,500 | +0.05(+0.41%) |