Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.37 | 12.44 | 12.25 | 12.38 | 67,106,592 | +0.10(+0.83%) |
Aug 30, 2012 | 12.32 | 12.47 | 12.23 | 12.28 | 73,121,064 | -0.04(-0.36%) |
Aug 29, 2012 | 12.31 | 12.35 | 12.20 | 12.33 | 35,531,436 | +0.16(+1.31%) |
Aug 27, 2012 | 12.26 | 12.35 | 12.13 | 12.17 | 58,725,292 | -0.09(-0.74%) |
Aug 24, 2012 | 12.06 | 12.31 | 12.04 | 12.26 | 74,161,928 | +0.23(+1.88%) |
Aug 23, 2012 | 12.08 | 12.15 | 11.92 | 12.03 | 49,191,604 | -0.09(-0.78%) |
Aug 22, 2012 | 11.94 | 12.22 | 11.91 | 12.13 | 49,590,060 | +0.18(+1.52%) |
Aug 21, 2012 | 12.02 | 12.16 | 11.90 | 11.94 | 51,550,280 | -0.04(-0.37%) |
Aug 20, 2012 | 12.04 | 12.05 | 11.88 | 11.99 | 37,886,724 | -0.04(-0.34%) |
Aug 17, 2012 | 12.00 | 12.14 | 12.00 | 12.03 | 61,863,132 | -0.02(-0.16%) |
Aug 16, 2012 | 11.86 | 12.11 | 11.78 | 12.05 | 86,443,040 | +0.21(+1.74%) |
Aug 15, 2012 | 11.59 | 11.88 | 11.59 | 11.84 | 65,444,916 | +0.21(+1.81%) |
Aug 14, 2012 | 11.71 | 11.81 | 11.60 | 11.63 | 55,149,340 | +0.04(+0.32%) |
Aug 13, 2012 | 11.58 | 11.69 | 11.52 | 11.59 | 40,039,492 | -0.02(-0.13%) |
Aug 10, 2012 | 11.63 | 11.71 | 11.54 | 11.61 | 37,137,184 | -0.07(-0.56%) |
Aug 09, 2012 | 11.67 | 11.77 | 11.65 | 11.68 | 31,033,846 | -0.02(-0.14%) |
Aug 08, 2012 | 11.74 | 11.79 | 11.65 | 11.69 | 30,754,712 | -0.11(-0.92%) |
Aug 07, 2012 | 11.68 | 11.87 | 11.64 | 11.80 | 41,261,360 | +0.13(+1.10%) |
Aug 06, 2012 | 11.75 | 11.76 | 11.66 | 11.67 | 36,960,432 | -0.05(-0.42%) |
Aug 03, 2012 | 11.67 | 11.80 | 11.62 | 11.72 | 56,643,168 | +0.21(+1.80%) |
Aug 02, 2012 | 11.50 | 11.69 | 11.41 | 11.51 | 61,103,972 | -0.06(-0.55%) |
Aug 01, 2012 | 11.68 | 11.69 | 11.51 | 11.58 | 50,987,476 | -0.06(-0.52%) |
Jul 31, 2012 | 11.73 | 11.79 | 11.55 | 11.64 | 69,233,080 | -0.14(-1.18%) |
Jul 30, 2012 | 11.82 | 12.01 | 11.68 | 11.78 | 74,903,024 | -0.06(-0.52%) |
Jul 27, 2012 | 11.24 | 11.89 | 11.20 | 11.84 | 226,842,656 | +0.86(+7.87%) |
Jul 26, 2012 | 10.97 | 11.05 | 10.72 | 10.97 | 138,115,936 | +0.15(+1.36%) |
Jul 25, 2012 | 11.07 | 11.10 | 10.77 | 10.83 | 73,090,112 | -0.30(-2.69%) |
Jul 24, 2012 | 11.29 | 11.30 | 11.04 | 11.13 | 100,381,976 | -0.15(-1.31%) |
Jul 23, 2012 | 11.21 | 11.30 | 11.05 | 11.27 | 110,558,536 | -0.11(-1.00%) |
Jul 20, 2012 | 11.24 | 11.44 | 11.24 | 11.39 | 83,613,824 | +0.11(+0.94%) |
Jul 19, 2012 | 11.01 | 11.35 | 11.01 | 11.28 | 109,242,784 | +0.43(+4.00%) |
Jul 18, 2012 | 10.78 | 10.91 | 10.76 | 10.85 | 41,957,512 | +0.03(+0.25%) |
Jul 17, 2012 | 10.85 | 10.87 | 10.67 | 10.82 | 39,832,528 | +0.05(+0.43%) |
Jul 16, 2012 | 10.80 | 10.89 | 10.70 | 10.78 | 40,177,356 | -0.12(-1.09%) |
Jul 13, 2012 | 10.76 | 10.94 | 10.67 | 10.89 | 44,541,076 | +0.15(+1.41%) |
Jul 12, 2012 | 10.81 | 10.84 | 10.61 | 10.74 | 52,445,900 | -0.15(-1.38%) |
Jul 11, 2012 | 10.92 | 11.06 | 10.74 | 10.89 | 54,802,968 | -0.06(-0.52%) |
Jul 10, 2012 | 11.29 | 11.33 | 10.89 | 10.95 | 59,778,580 | -0.28(-2.47%) |
Jul 09, 2012 | 11.22 | 11.27 | 11.15 | 11.23 | 38,529,972 | +0.00(+0.00%) |
Jul 06, 2012 | 11.29 | 11.42 | 11.18 | 11.23 | 64,215,252 | -0.10(-0.89%) |
Jul 05, 2012 | 11.40 | 11.50 | 11.30 | 11.33 | 53,771,548 | -0.12(-1.08%) |
Jul 03, 2012 | 11.43 | 11.45 | 11.35 | 11.45 | 26,781,870 | +0.01(+0.09%) |
Jul 02, 2012 | 11.44 | 11.44 | 11.29 | 11.44 | 46,720,208 | +0.05(+0.42%) |
Jun 29, 2012 | 11.21 | 11.39 | 11.16 | 11.39 | 72,456,864 | +0.35(+3.18%) |
Jun 28, 2012 | 11.17 | 11.20 | 10.91 | 11.04 | 60,035,564 | -0.21(-1.91%) |
Jun 27, 2012 | 11.22 | 11.35 | 11.14 | 11.25 | 56,115,668 | +0.00(+0.00%) |
Jun 26, 2012 | 11.05 | 11.29 | 11.05 | 11.25 | 75,253,344 | +0.28(+2.52%) |
Jun 25, 2012 | 10.99 | 11.05 | 10.87 | 10.98 | 47,757,340 | -0.10(-0.94%) |
Jun 22, 2012 | 11.07 | 11.10 | 10.94 | 11.08 | 43,864,168 | +0.08(+0.72%) |
Jun 21, 2012 | 11.17 | 11.28 | 11.00 | 11.00 | 56,992,304 | -0.12(-1.10%) |
Jun 20, 2012 | 11.20 | 11.21 | 11.02 | 11.12 | 49,001,600 | -0.05(-0.45%) |
Jun 19, 2012 | 11.14 | 11.23 | 11.06 | 11.18 | 54,458,140 | +0.07(+0.61%) |
Jun 18, 2012 | 10.84 | 11.16 | 10.81 | 11.11 | 67,549,392 | +0.21(+1.97%) |
Jun 15, 2012 | 10.74 | 10.94 | 10.70 | 10.89 | 75,938,256 | +0.19(+1.82%) |
Jun 14, 2012 | 10.74 | 10.80 | 10.60 | 10.70 | 61,361,416 | -0.01(-0.13%) |
Jun 13, 2012 | 10.75 | 10.84 | 10.65 | 10.71 | 46,629,976 | -0.08(-0.78%) |
Jun 12, 2012 | 10.86 | 10.87 | 10.70 | 10.80 | 56,798,352 | -0.00(-0.04%) |
Jun 11, 2012 | 10.85 | 11.02 | 10.73 | 10.80 | 75,158,024 | -0.10(-0.91%) |
Jun 08, 2012 | 10.90 | 10.95 | 10.81 | 10.90 | 57,673,384 | -0.02(-0.15%) |
Jun 07, 2012 | 10.96 | 11.05 | 10.88 | 10.91 | 70,241,104 | +0.06(+0.53%) |
Jun 06, 2012 | 10.71 | 10.89 | 10.70 | 10.86 | 54,327,936 | +0.22(+2.08%) |
Jun 05, 2012 | 10.67 | 10.82 | 10.53 | 10.64 | 71,044,496 | -0.07(-0.63%) |
Jun 04, 2012 | 10.35 | 10.74 | 10.29 | 10.70 | 86,193,632 | +0.32(+3.05%) |