Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.05 | 12.08 | 11.79 | 11.88 | 53,088,468 | -0.10(-0.84%) |
Oct 26, 2012 | 11.92 | 11.98 | 11.98 | 11.98 | 44,996,656 | +0.06(+0.52%) |
Oct 25, 2012 | 12.15 | 12.15 | 11.83 | 11.92 | 66,864,384 | -0.12(-1.04%) |
Oct 24, 2012 | 12.50 | 12.53 | 11.98 | 12.05 | 89,393,664 | -0.44(-3.50%) |
Oct 23, 2012 | 12.48 | 12.59 | 12.43 | 12.48 | 49,026,308 | -0.02(-0.17%) |
Oct 19, 2012 | 12.88 | 12.89 | 12.48 | 12.50 | 91,940,240 | -0.39(-3.04%) |
Oct 18, 2012 | 12.90 | 13.00 | 12.82 | 12.90 | 58,090,880 | -0.07(-0.53%) |
Oct 17, 2012 | 12.87 | 13.03 | 12.82 | 12.96 | 40,915,032 | -0.10(-0.78%) |
Oct 16, 2012 | 12.91 | 13.11 | 12.86 | 13.07 | 41,233,596 | +0.21(+1.63%) |
Oct 15, 2012 | 12.82 | 12.92 | 12.76 | 12.86 | 40,105,976 | +0.10(+0.79%) |
Oct 12, 2012 | 12.66 | 12.80 | 12.63 | 12.76 | 39,101,304 | +0.10(+0.79%) |
Oct 11, 2012 | 12.80 | 12.81 | 12.58 | 12.66 | 40,886,616 | -0.03(-0.27%) |
Oct 10, 2012 | 13.03 | 13.03 | 12.68 | 12.69 | 60,718,480 | -0.34(-2.61%) |
Oct 09, 2012 | 13.12 | 13.21 | 13.00 | 13.03 | 61,139,972 | -0.07(-0.53%) |
Oct 08, 2012 | 13.09 | 13.22 | 13.04 | 13.10 | 34,872,200 | +0.03(+0.21%) |
Oct 05, 2012 | 13.20 | 13.27 | 13.03 | 13.07 | 40,036,504 | -0.02(-0.18%) |
Oct 04, 2012 | 13.18 | 13.20 | 13.07 | 13.10 | 42,895,912 | -0.02(-0.19%) |
Oct 03, 2012 | 13.14 | 13.24 | 13.08 | 13.12 | 48,788,332 | +0.04(+0.32%) |
Oct 02, 2012 | 13.23 | 13.27 | 12.98 | 13.08 | 49,497,820 | -0.02(-0.16%) |
Oct 01, 2012 | 13.23 | 13.35 | 13.03 | 13.10 | 54,475,856 | -0.04(-0.29%) |
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%) |