Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.95 | 14.25 | 13.95 | 14.18 | 98,097,952 | +0.18(+1.31%) |
Jul 30, 2012 | 13.87 | 14.10 | 13.85 | 14.00 | 66,548,560 | +0.11(+0.78%) |
Jul 27, 2012 | 13.64 | 13.97 | 13.63 | 13.89 | 121,866,192 | +0.31(+2.31%) |
Jul 26, 2012 | 13.41 | 13.63 | 13.40 | 13.58 | 92,919,608 | +0.36(+2.75%) |
Jul 25, 2012 | 13.03 | 13.29 | 12.99 | 13.21 | 85,379,640 | +0.26(+2.02%) |
Jul 24, 2012 | 13.26 | 13.33 | 12.81 | 12.95 | 103,277,016 | -0.28(-2.12%) |
Jul 23, 2012 | 13.09 | 13.28 | 13.05 | 13.23 | 72,859,768 | +0.03(+0.26%) |
Jul 20, 2012 | 13.22 | 13.28 | 13.13 | 13.20 | 71,334,720 | -0.07(-0.54%) |
Jul 19, 2012 | 13.41 | 13.42 | 13.17 | 13.27 | 81,139,440 | -0.27(-1.96%) |
Jul 18, 2012 | 13.37 | 13.54 | 13.33 | 13.54 | 68,039,032 | +0.14(+1.03%) |
Jul 17, 2012 | 13.22 | 13.43 | 13.18 | 13.40 | 57,021,476 | +0.15(+1.13%) |
Jul 16, 2012 | 13.17 | 13.30 | 13.16 | 13.25 | 47,297,748 | +0.03(+0.20%) |
Jul 13, 2012 | 13.07 | 13.22 | 13.04 | 13.22 | 51,304,644 | +0.18(+1.38%) |
Jul 12, 2012 | 13.11 | 13.13 | 12.96 | 13.04 | 64,547,848 | -0.15(-1.11%) |
Jul 11, 2012 | 13.25 | 13.27 | 13.13 | 13.19 | 55,300,260 | -0.07(-0.51%) |
Jul 10, 2012 | 13.35 | 13.36 | 13.24 | 13.26 | 57,766,304 | -0.04(-0.28%) |
Jul 09, 2012 | 13.23 | 13.29 | 13.18 | 13.29 | 46,556,232 | +0.04(+0.28%) |
Jul 06, 2012 | 13.11 | 13.28 | 13.05 | 13.26 | 58,951,564 | +0.04(+0.31%) |
Jul 05, 2012 | 13.29 | 13.29 | 13.13 | 13.21 | 61,724,232 | -0.08(-0.64%) |
Jul 03, 2012 | 13.38 | 13.38 | 13.22 | 13.30 | 41,902,480 | -0.07(-0.55%) |
Jul 02, 2012 | 13.19 | 13.37 | 13.17 | 13.37 | 67,140,712 | +0.20(+1.51%) |
Jun 29, 2012 | 13.19 | 13.20 | 13.09 | 13.17 | 82,338,648 | +0.10(+0.76%) |
Jun 28, 2012 | 12.94 | 13.08 | 12.91 | 13.07 | 57,997,628 | +0.07(+0.57%) |
Jun 27, 2012 | 12.95 | 13.03 | 12.94 | 13.00 | 43,809,732 | +0.08(+0.60%) |
Jun 26, 2012 | 12.90 | 12.97 | 12.88 | 12.92 | 55,458,080 | +0.01(+0.09%) |
Jun 25, 2012 | 12.92 | 12.95 | 12.85 | 12.91 | 237,622,144 | -0.08(-0.63%) |
Jun 22, 2012 | 13.01 | 13.05 | 12.93 | 12.99 | 235,867,568 | +0.05(+0.40%) |
Jun 21, 2012 | 13.09 | 13.17 | 12.92 | 12.94 | 76,882,408 | -0.14(-1.07%) |
Jun 20, 2012 | 13.07 | 13.16 | 13.00 | 13.08 | 63,216,756 | -0.02(-0.17%) |
Jun 19, 2012 | 13.22 | 13.23 | 13.00 | 13.10 | 72,647,568 | -0.06(-0.45%) |
Jun 18, 2012 | 13.17 | 13.29 | 13.15 | 13.16 | 61,247,520 | -0.03(-0.22%) |
Jun 15, 2012 | 13.27 | 13.30 | 13.16 | 13.19 | 112,589,384 | +0.01(+0.06%) |
Jun 14, 2012 | 12.90 | 13.27 | 12.89 | 13.19 | 85,567,752 | +0.26(+2.03%) |
Jun 13, 2012 | 12.91 | 12.95 | 12.83 | 12.92 | 71,854,232 | +0.00(+0.00%) |
Jun 12, 2012 | 12.79 | 12.93 | 12.72 | 12.92 | 75,283,464 | +0.14(+1.13%) |
Jun 11, 2012 | 12.83 | 12.93 | 12.77 | 12.78 | 70,882,672 | +0.01(+0.12%) |
Jun 08, 2012 | 12.61 | 12.80 | 12.60 | 12.76 | 75,690,832 | +0.14(+1.14%) |
Jun 07, 2012 | 12.83 | 12.83 | 12.62 | 12.62 | 114,816,464 | -0.15(-1.16%) |
Jun 06, 2012 | 12.63 | 12.77 | 12.58 | 12.77 | 75,055,152 | +0.18(+1.47%) |
Jun 05, 2012 | 12.59 | 12.66 | 12.54 | 12.58 | 66,082,076 | -0.03(-0.26%) |
Jun 04, 2012 | 12.53 | 12.66 | 12.51 | 12.62 | 72,272,728 | +0.09(+0.74%) |
Jun 01, 2012 | 12.60 | 12.64 | 12.48 | 12.52 | 78,747,632 | -0.10(-0.79%) |
May 31, 2012 | 12.49 | 12.71 | 12.48 | 12.62 | 87,347,544 | +0.12(+0.98%) |
May 30, 2012 | 12.46 | 12.60 | 12.45 | 12.50 | 81,639,200 | -0.04(-0.30%) |
May 29, 2012 | 12.52 | 12.55 | 12.45 | 12.54 | 62,024,568 | +0.09(+0.74%) |
May 25, 2012 | 12.44 | 12.51 | 12.38 | 12.45 | 60,319,220 | +0.02(+0.15%) |
May 24, 2012 | 12.33 | 12.45 | 12.32 | 12.43 | 65,186,672 | +0.10(+0.84%) |
May 23, 2012 | 12.32 | 12.43 | 12.22 | 12.32 | 69,631,944 | -0.07(-0.54%) |
May 22, 2012 | 12.40 | 12.49 | 12.35 | 12.39 | 75,863,904 | -0.03(-0.27%) |
May 21, 2012 | 12.45 | 12.54 | 12.40 | 12.42 | 66,370,228 | -0.01(-0.09%) |
May 18, 2012 | 12.34 | 12.49 | 12.34 | 12.44 | 105,234,368 | +0.14(+1.11%) |
May 17, 2012 | 12.25 | 12.38 | 12.23 | 12.30 | 63,336,992 | +0.04(+0.30%) |
May 16, 2012 | 12.37 | 12.39 | 12.25 | 12.26 | 61,016,884 | -0.06(-0.48%) |
May 15, 2012 | 12.31 | 12.41 | 12.28 | 12.32 | 75,856,528 | -0.07(-0.54%) |
May 14, 2012 | 12.35 | 12.40 | 12.21 | 12.39 | 81,221,168 | -0.02(-0.18%) |
May 11, 2012 | 12.33 | 12.53 | 12.32 | 12.41 | 113,645,664 | +0.17(+1.39%) |
May 10, 2012 | 12.22 | 12.28 | 12.17 | 12.24 | 64,663,100 | +0.12(+0.98%) |
May 09, 2012 | 12.14 | 12.20 | 12.08 | 12.12 | 58,473,060 | -0.09(-0.70%) |
May 08, 2012 | 12.12 | 12.27 | 12.12 | 12.21 | 72,159,984 | +0.01(+0.12%) |
May 07, 2012 | 12.00 | 12.22 | 12.00 | 12.19 | 69,757,400 | +0.05(+0.43%) |
May 04, 2012 | 12.21 | 12.23 | 12.12 | 12.14 | 51,735,172 | -0.09(-0.75%) |
May 03, 2012 | 12.12 | 12.25 | 12.10 | 12.23 | 66,885,216 | +0.03(+0.21%) |
May 02, 2012 | 12.21 | 12.25 | 12.14 | 12.21 | 75,603,056 | -0.01(-0.06%) |