Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.89 | 15.96 | 15.40 | 15.41 | 61,786,500 | -0.35(-2.20%) |
Oct 26, 2012 | 15.79 | 15.76 | 15.76 | 15.76 | 33,958,540 | -0.11(-0.70%) |
Oct 25, 2012 | 15.78 | 15.90 | 15.71 | 15.87 | 42,005,304 | +0.19(+1.19%) |
Oct 24, 2012 | 15.66 | 15.83 | 15.62 | 15.68 | 45,080,776 | +0.07(+0.48%) |
Oct 23, 2012 | 15.68 | 15.71 | 15.50 | 15.61 | 44,192,592 | -0.35(-2.21%) |
Oct 19, 2012 | 16.08 | 16.11 | 15.86 | 15.96 | 65,023,824 | -0.17(-1.06%) |
Oct 18, 2012 | 15.92 | 16.17 | 15.91 | 16.13 | 44,083,536 | +0.12(+0.75%) |
Oct 17, 2012 | 16.02 | 16.07 | 15.94 | 16.01 | 35,027,520 | +0.02(+0.16%) |
Oct 16, 2012 | 15.92 | 16.06 | 15.89 | 15.99 | 41,545,984 | +0.14(+0.90%) |
Oct 15, 2012 | 15.60 | 15.88 | 15.58 | 15.84 | 49,888,236 | +0.28(+1.79%) |
Oct 12, 2012 | 15.59 | 15.64 | 15.51 | 15.57 | 37,389,928 | +0.00(+0.00%) |
Oct 11, 2012 | 15.66 | 15.73 | 15.49 | 15.57 | 36,907,172 | -0.02(-0.16%) |
Oct 10, 2012 | 15.70 | 15.74 | 15.50 | 15.59 | 34,627,824 | -0.09(-0.59%) |
Oct 09, 2012 | 15.68 | 15.79 | 15.65 | 15.68 | 34,032,472 | -0.06(-0.35%) |
Oct 08, 2012 | 15.78 | 15.81 | 15.62 | 15.74 | 30,324,252 | -0.07(-0.47%) |
Oct 05, 2012 | 15.78 | 15.86 | 15.72 | 15.81 | 39,807,928 | +0.11(+0.67%) |
Oct 04, 2012 | 15.75 | 15.78 | 15.68 | 15.71 | 40,376,224 | +0.02(+0.12%) |
Oct 03, 2012 | 15.56 | 15.71 | 15.52 | 15.69 | 35,880,668 | +0.12(+0.80%) |
Oct 02, 2012 | 15.60 | 15.74 | 15.47 | 15.57 | 48,292,484 | +0.05(+0.34%) |
Oct 01, 2012 | 15.37 | 15.58 | 15.37 | 15.51 | 36,829,992 | +0.11(+0.74%) |
Sep 28, 2012 | 15.49 | 15.49 | 15.34 | 15.40 | 40,879,188 | -0.07(-0.44%) |
Sep 27, 2012 | 15.41 | 15.50 | 15.40 | 15.47 | 37,265,880 | +0.08(+0.52%) |
Sep 26, 2012 | 15.44 | 15.48 | 15.36 | 15.39 | 46,769,044 | -0.01(-0.04%) |
Sep 25, 2012 | 15.39 | 15.58 | 15.37 | 15.39 | 55,239,864 | +0.06(+0.36%) |
Sep 24, 2012 | 15.15 | 15.39 | 15.15 | 15.34 | 42,757,328 | +0.15(+0.96%) |
Sep 21, 2012 | 15.16 | 15.28 | 15.11 | 15.19 | 73,336,328 | +0.07(+0.43%) |
Sep 20, 2012 | 14.95 | 15.13 | 14.90 | 15.13 | 43,887,212 | +0.15(+1.03%) |
Sep 19, 2012 | 14.90 | 15.11 | 14.88 | 14.97 | 44,437,444 | +0.09(+0.63%) |
Sep 18, 2012 | 14.83 | 14.93 | 14.82 | 14.88 | 40,496,692 | -0.01(-0.04%) |
Sep 17, 2012 | 14.67 | 14.90 | 14.67 | 14.88 | 45,800,216 | +0.14(+0.92%) |
Sep 14, 2012 | 14.98 | 14.98 | 14.64 | 14.75 | 95,268,184 | -0.28(-1.86%) |
Sep 13, 2012 | 14.90 | 15.03 | 14.78 | 15.03 | 49,883,368 | +0.11(+0.75%) |
Sep 12, 2012 | 14.97 | 15.00 | 14.91 | 14.91 | 32,212,236 | -0.06(-0.41%) |
Sep 11, 2012 | 14.92 | 15.01 | 14.91 | 14.98 | 32,484,460 | +0.04(+0.29%) |
Sep 10, 2012 | 15.00 | 15.03 | 14.93 | 14.93 | 27,614,168 | -0.09(-0.58%) |
Sep 07, 2012 | 15.06 | 15.09 | 14.95 | 15.02 | 36,798,252 | -0.06(-0.41%) |
Sep 06, 2012 | 14.93 | 15.11 | 14.93 | 15.08 | 38,013,168 | +0.26(+1.76%) |
Sep 05, 2012 | 14.82 | 14.84 | 14.70 | 14.82 | 38,129,152 | +0.09(+0.61%) |
Sep 04, 2012 | 14.74 | 14.81 | 14.71 | 14.73 | 56,117,412 | -0.05(-0.36%) |
Aug 31, 2012 | 14.80 | 14.91 | 14.72 | 14.78 | 42,337,404 | +0.01(+0.08%) |
Aug 30, 2012 | 14.79 | 14.87 | 14.75 | 14.77 | 31,872,268 | -0.07(-0.50%) |
Aug 29, 2012 | 14.82 | 14.94 | 14.75 | 14.85 | 29,645,692 | +0.04(+0.29%) |
Aug 27, 2012 | 14.82 | 14.88 | 14.79 | 14.80 | 31,212,338 | -0.07(-0.50%) |
Aug 24, 2012 | 14.70 | 14.93 | 14.70 | 14.88 | 37,255,284 | +0.17(+1.14%) |
Aug 23, 2012 | 14.73 | 14.77 | 14.69 | 14.71 | 34,056,360 | +0.02(+0.17%) |
Aug 22, 2012 | 14.62 | 14.73 | 14.62 | 14.69 | 31,046,052 | +0.01(+0.04%) |
Aug 21, 2012 | 14.81 | 14.85 | 14.65 | 14.68 | 34,327,316 | -0.14(-0.92%) |
Aug 20, 2012 | 14.69 | 14.86 | 14.69 | 14.82 | 37,486,700 | +0.07(+0.50%) |
Aug 17, 2012 | 14.91 | 14.91 | 14.67 | 14.74 | 47,147,320 | -0.14(-0.96%) |
Aug 16, 2012 | 14.91 | 14.92 | 14.77 | 14.88 | 34,297,444 | -0.01(-0.08%) |
Aug 15, 2012 | 14.86 | 14.98 | 14.85 | 14.90 | 28,799,546 | +0.04(+0.25%) |
Aug 14, 2012 | 14.78 | 14.92 | 14.77 | 14.86 | 38,308,264 | +0.16(+1.10%) |
Aug 13, 2012 | 14.75 | 14.79 | 14.66 | 14.70 | 37,180,928 | -0.14(-0.92%) |
Aug 10, 2012 | 14.78 | 14.83 | 14.72 | 14.83 | 31,977,214 | +0.04(+0.29%) |
Aug 09, 2012 | 14.77 | 14.91 | 14.70 | 14.79 | 39,632,596 | +0.02(+0.17%) |
Aug 08, 2012 | 14.69 | 14.81 | 14.69 | 14.77 | 48,952,996 | +0.06(+0.38%) |
Aug 07, 2012 | 14.87 | 14.90 | 14.70 | 14.71 | 90,979,952 | -0.32(-2.14%) |
Aug 06, 2012 | 15.02 | 15.10 | 15.00 | 15.03 | 41,601,616 | -0.01(-0.08%) |
Aug 03, 2012 | 14.93 | 15.08 | 14.93 | 15.04 | 53,386,808 | +0.22(+1.50%) |
Aug 02, 2012 | 14.75 | 14.87 | 14.64 | 14.82 | 48,614,884 | -0.01(-0.08%) |