Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.49 | 14.83 | 14.48 | 14.56 | 91,299,848 | +0.20(+1.39%) |
Jul 30, 2012 | 14.40 | 14.44 | 14.28 | 14.36 | 49,008,944 | -0.07(-0.48%) |
Jul 27, 2012 | 14.34 | 14.50 | 14.24 | 14.43 | 57,048,948 | +0.21(+1.45%) |
Jul 26, 2012 | 14.26 | 14.35 | 14.19 | 14.23 | 42,103,684 | +0.09(+0.66%) |
Jul 25, 2012 | 14.17 | 14.24 | 13.99 | 14.13 | 47,376,616 | -0.03(-0.19%) |
Jul 24, 2012 | 14.18 | 14.25 | 13.98 | 14.16 | 60,464,664 | -0.14(-0.95%) |
Jul 23, 2012 | 14.22 | 14.34 | 14.16 | 14.30 | 172,946,592 | -0.06(-0.42%) |
Jul 20, 2012 | 14.35 | 14.46 | 14.32 | 14.36 | 185,362,864 | -0.06(-0.40%) |
Jul 19, 2012 | 14.30 | 14.44 | 14.21 | 14.42 | 176,989,568 | +0.08(+0.53%) |
Jul 18, 2012 | 14.25 | 14.40 | 14.22 | 14.34 | 57,601,272 | +0.03(+0.21%) |
Jul 17, 2012 | 14.02 | 14.38 | 13.99 | 14.31 | 67,848,984 | +0.30(+2.12%) |
Jul 16, 2012 | 13.76 | 14.04 | 13.76 | 14.01 | 48,343,156 | +0.19(+1.40%) |
Jul 13, 2012 | 13.76 | 13.87 | 13.75 | 13.82 | 46,477,272 | +0.08(+0.62%) |
Jul 12, 2012 | 13.52 | 13.80 | 13.42 | 13.73 | 71,358,720 | +0.20(+1.48%) |
Jul 11, 2012 | 13.56 | 13.57 | 13.33 | 13.53 | 42,918,728 | -0.06(-0.45%) |
Jul 10, 2012 | 13.76 | 13.79 | 13.56 | 13.59 | 40,795,828 | -0.13(-0.93%) |
Jul 09, 2012 | 13.66 | 13.74 | 13.60 | 13.72 | 37,300,576 | +0.07(+0.49%) |
Jul 06, 2012 | 13.67 | 13.69 | 13.55 | 13.66 | 31,337,902 | -0.08(-0.57%) |
Jul 05, 2012 | 13.82 | 13.87 | 13.67 | 13.73 | 40,538,732 | -0.12(-0.87%) |
Jul 03, 2012 | 13.90 | 13.93 | 13.79 | 13.86 | 25,784,198 | -0.08(-0.54%) |
Jul 02, 2012 | 13.84 | 13.99 | 13.84 | 13.93 | 38,272,340 | -0.00(-0.02%) |
Jun 29, 2012 | 13.83 | 13.93 | 13.76 | 13.93 | 53,663,000 | +0.28(+2.09%) |
Jun 28, 2012 | 13.71 | 13.75 | 13.49 | 13.65 | 37,993,096 | -0.05(-0.35%) |
Jun 27, 2012 | 13.59 | 13.76 | 13.59 | 13.70 | 34,345,312 | +0.11(+0.78%) |
Jun 26, 2012 | 13.65 | 13.70 | 13.58 | 13.59 | 39,056,268 | -0.02(-0.16%) |
Jun 25, 2012 | 13.36 | 13.67 | 13.36 | 13.61 | 44,980,180 | -0.15(-1.12%) |
Jun 22, 2012 | 13.73 | 13.84 | 13.70 | 13.77 | 42,443,708 | +0.08(+0.55%) |
Jun 21, 2012 | 13.79 | 13.90 | 13.67 | 13.69 | 41,953,012 | -0.04(-0.31%) |
Jun 20, 2012 | 13.79 | 13.81 | 13.65 | 13.73 | 35,938,180 | -0.02(-0.18%) |
Jun 19, 2012 | 13.70 | 13.82 | 13.72 | 13.76 | 36,991,280 | +0.05(+0.40%) |
Jun 18, 2012 | 13.67 | 13.76 | 13.65 | 13.70 | 38,109,720 | +0.01(+0.04%) |
Jun 15, 2012 | 13.82 | 13.85 | 13.66 | 13.70 | 64,897,624 | +0.03(+0.22%) |
Jun 14, 2012 | 13.42 | 13.78 | 13.42 | 13.67 | 50,860,368 | +0.22(+1.67%) |
Jun 13, 2012 | 13.43 | 13.62 | 13.38 | 13.44 | 39,186,308 | +0.00(+0.00%) |
Jun 12, 2012 | 13.42 | 13.46 | 13.29 | 13.44 | 40,658,604 | +0.05(+0.41%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.38 | 13.39 | 37,443,604 | -0.02(-0.18%) |
Jun 08, 2012 | 13.30 | 13.44 | 13.21 | 13.41 | 34,827,544 | +0.12(+0.91%) |
Jun 07, 2012 | 13.30 | 13.42 | 13.27 | 13.29 | 45,893,268 | +0.02(+0.14%) |
Jun 06, 2012 | 13.16 | 13.29 | 13.06 | 13.27 | 57,421,252 | +0.19(+1.44%) |
Jun 05, 2012 | 13.09 | 13.11 | 12.96 | 13.09 | 50,865,700 | -0.01(-0.05%) |
Jun 04, 2012 | 13.05 | 13.13 | 12.99 | 13.09 | 45,435,032 | -0.02(-0.14%) |
Jun 01, 2012 | 13.18 | 13.21 | 12.99 | 13.11 | 71,907,392 | -0.14(-1.05%) |
May 31, 2012 | 13.38 | 13.46 | 13.24 | 13.25 | 90,598,240 | -0.10(-0.77%) |
May 30, 2012 | 13.37 | 13.46 | 13.33 | 13.35 | 35,556,560 | -0.08(-0.63%) |
May 29, 2012 | 13.44 | 13.58 | 13.41 | 13.44 | 50,751,308 | +0.03(+0.23%) |
May 25, 2012 | 13.42 | 13.53 | 13.30 | 13.41 | 32,051,694 | -0.01(-0.05%) |
May 24, 2012 | 13.42 | 13.43 | 13.28 | 13.41 | 43,189,804 | +0.03(+0.23%) |
May 23, 2012 | 13.56 | 13.58 | 13.27 | 13.38 | 85,936,288 | -0.17(-1.25%) |
May 22, 2012 | 13.62 | 13.74 | 13.46 | 13.55 | 58,281,220 | -0.10(-0.75%) |
May 21, 2012 | 13.66 | 13.71 | 13.61 | 13.66 | 60,858,484 | -0.02(-0.13%) |
May 18, 2012 | 13.70 | 13.72 | 13.53 | 13.67 | 69,026,104 | +0.01(+0.04%) |
May 17, 2012 | 13.70 | 13.81 | 13.65 | 13.67 | 63,390,064 | -0.05(-0.35%) |
May 16, 2012 | 13.52 | 13.74 | 13.51 | 13.72 | 65,158,464 | +0.21(+1.52%) |
May 15, 2012 | 13.67 | 13.69 | 13.48 | 13.51 | 62,509,588 | -0.17(-1.26%) |
May 14, 2012 | 13.61 | 13.79 | 13.58 | 13.68 | 51,198,212 | -0.04(-0.29%) |
May 11, 2012 | 13.78 | 13.92 | 13.71 | 13.72 | 55,667,780 | -0.11(-0.79%) |
May 10, 2012 | 13.75 | 13.93 | 13.70 | 13.83 | 88,034,696 | +0.23(+1.69%) |
May 09, 2012 | 13.37 | 13.81 | 13.30 | 13.60 | 122,804,544 | +0.14(+1.07%) |
May 08, 2012 | 13.42 | 13.52 | 13.37 | 13.46 | 51,567,248 | -0.02(-0.13%) |
May 07, 2012 | 13.35 | 13.55 | 13.35 | 13.47 | 57,957,796 | +0.04(+0.31%) |
May 04, 2012 | 13.52 | 13.55 | 13.37 | 13.43 | 59,275,132 | -0.13(-0.97%) |
May 03, 2012 | 13.61 | 13.62 | 13.51 | 13.56 | 41,825,732 | -0.04(-0.26%) |
May 02, 2012 | 13.62 | 13.79 | 13.55 | 13.60 | 55,302,092 | -0.07(-0.53%) |