Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 13.21 | 13.37 | 13.17 | 13.20 | 56,329,952 | +0.39(+3.07%) |
Jul 31, 2012 | 12.67 | 12.87 | 12.66 | 12.80 | 49,599,532 | +0.13(+1.06%) |
Jul 30, 2012 | 12.71 | 12.81 | 12.62 | 12.67 | 24,652,188 | -0.03(-0.23%) |
Jul 27, 2012 | 12.54 | 12.73 | 12.48 | 12.70 | 38,375,580 | +0.27(+2.15%) |
Jul 26, 2012 | 12.55 | 12.68 | 12.41 | 12.43 | 44,487,348 | +0.10(+0.78%) |
Jul 25, 2012 | 12.41 | 12.42 | 12.23 | 12.33 | 22,007,998 | -0.02(-0.13%) |
Jul 24, 2012 | 12.37 | 12.39 | 12.21 | 12.35 | 34,682,628 | +0.01(+0.10%) |
Jul 23, 2012 | 12.45 | 12.50 | 12.31 | 12.34 | 35,983,840 | -0.32(-2.52%) |
Jul 20, 2012 | 12.70 | 12.75 | 12.61 | 12.66 | 31,482,394 | -0.08(-0.62%) |
Jul 19, 2012 | 12.74 | 12.89 | 12.66 | 12.74 | 28,785,468 | -0.00(-0.03%) |
Jul 18, 2012 | 12.68 | 12.76 | 12.57 | 12.74 | 28,724,732 | +0.02(+0.19%) |
Jul 17, 2012 | 12.54 | 12.74 | 12.48 | 12.72 | 33,966,880 | +0.20(+1.57%) |
Jul 16, 2012 | 12.46 | 12.53 | 12.41 | 12.52 | 25,426,944 | -0.02(-0.13%) |
Jul 13, 2012 | 12.24 | 12.55 | 12.23 | 12.54 | 26,607,894 | +0.30(+2.48%) |
Jul 12, 2012 | 12.36 | 12.38 | 12.21 | 12.23 | 45,130,884 | -0.25(-1.99%) |
Jul 11, 2012 | 12.31 | 12.51 | 12.30 | 12.48 | 35,770,348 | +0.15(+1.21%) |
Jul 10, 2012 | 12.39 | 12.57 | 12.26 | 12.33 | 32,543,850 | +0.03(+0.26%) |
Jul 09, 2012 | 12.37 | 12.40 | 12.28 | 12.30 | 27,092,930 | -0.04(-0.29%) |
Jul 06, 2012 | 12.31 | 12.52 | 12.27 | 12.33 | 26,373,332 | -0.04(-0.29%) |
Jul 05, 2012 | 12.55 | 12.61 | 12.36 | 12.37 | 24,900,288 | -0.23(-1.81%) |
Jul 03, 2012 | 12.68 | 12.74 | 12.55 | 12.60 | 20,419,240 | -0.09(-0.70%) |
Jul 02, 2012 | 12.63 | 12.78 | 12.57 | 12.69 | 29,893,590 | +0.11(+0.89%) |
Jun 29, 2012 | 12.41 | 12.58 | 12.27 | 12.57 | 41,034,668 | +0.43(+3.54%) |
Jun 28, 2012 | 12.06 | 12.16 | 11.96 | 12.14 | 31,412,242 | +0.00(+0.00%) |
Jun 27, 2012 | 12.04 | 12.25 | 12.02 | 12.14 | 35,822,552 | +0.18(+1.52%) |
Jun 26, 2012 | 11.88 | 12.01 | 11.80 | 11.96 | 26,566,644 | +0.10(+0.82%) |
Jun 25, 2012 | 12.00 | 12.01 | 11.82 | 11.87 | 29,647,864 | -0.20(-1.64%) |
Jun 22, 2012 | 12.03 | 12.11 | 11.96 | 12.06 | 46,715,204 | +0.06(+0.51%) |
Jun 21, 2012 | 12.26 | 12.26 | 11.99 | 12.00 | 36,451,368 | -0.20(-1.65%) |
Jun 20, 2012 | 12.24 | 12.28 | 12.09 | 12.20 | 39,262,780 | -0.05(-0.38%) |
Jun 19, 2012 | 12.23 | 12.38 | 12.15 | 12.25 | 34,213,360 | +0.06(+0.48%) |
Jun 18, 2012 | 12.17 | 12.29 | 12.12 | 12.19 | 31,088,008 | +0.03(+0.23%) |
Jun 15, 2012 | 12.07 | 12.20 | 11.97 | 12.16 | 53,707,496 | +0.15(+1.24%) |
Jun 14, 2012 | 11.78 | 12.04 | 11.76 | 12.02 | 39,433,968 | +0.29(+2.43%) |
Jun 13, 2012 | 11.89 | 11.91 | 11.66 | 11.73 | 35,845,300 | -0.18(-1.54%) |
Jun 12, 2012 | 11.79 | 11.92 | 11.71 | 11.91 | 63,833,540 | +0.20(+1.70%) |
Jun 11, 2012 | 11.91 | 11.97 | 11.70 | 11.71 | 30,337,880 | -0.13(-1.09%) |
Jun 08, 2012 | 11.67 | 11.87 | 11.67 | 11.84 | 38,894,120 | +0.10(+0.87%) |
Jun 07, 2012 | 11.78 | 11.85 | 11.70 | 11.74 | 43,153,252 | +0.10(+0.86%) |
Jun 06, 2012 | 11.40 | 11.65 | 11.36 | 11.64 | 33,818,340 | +0.28(+2.50%) |
Jun 05, 2012 | 11.31 | 11.39 | 11.27 | 11.36 | 35,157,328 | +0.03(+0.28%) |
Jun 04, 2012 | 11.23 | 11.37 | 11.21 | 11.33 | 54,292,720 | +0.13(+1.12%) |