Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.68 | 15.03 | 14.67 | 14.76 | 90,088,408 | +0.20(+1.39%) |
Jul 30, 2012 | 14.59 | 14.64 | 14.47 | 14.56 | 48,358,656 | -0.07(-0.48%) |
Jul 27, 2012 | 14.53 | 14.70 | 14.43 | 14.63 | 56,291,976 | +0.21(+1.45%) |
Jul 26, 2012 | 14.45 | 14.54 | 14.39 | 14.42 | 41,545,020 | +0.10(+0.66%) |
Jul 25, 2012 | 14.36 | 14.43 | 14.18 | 14.32 | 46,747,984 | -0.03(-0.19%) |
Jul 24, 2012 | 14.37 | 14.45 | 14.16 | 14.35 | 59,662,368 | -0.14(-0.95%) |
Jul 23, 2012 | 14.41 | 14.53 | 14.35 | 14.49 | 170,651,792 | -0.06(-0.42%) |
Jul 20, 2012 | 14.54 | 14.66 | 14.51 | 14.55 | 182,903,312 | -0.06(-0.40%) |
Jul 19, 2012 | 14.49 | 14.63 | 14.40 | 14.61 | 174,641,120 | +0.08(+0.53%) |
Jul 18, 2012 | 14.45 | 14.59 | 14.42 | 14.53 | 56,836,972 | +0.03(+0.21%) |
Jul 17, 2012 | 14.21 | 14.57 | 14.18 | 14.50 | 66,948,704 | +0.30(+2.12%) |
Jul 16, 2012 | 13.95 | 14.23 | 13.94 | 14.20 | 47,701,700 | +0.20(+1.40%) |
Jul 13, 2012 | 13.94 | 14.06 | 13.94 | 14.00 | 45,860,572 | +0.09(+0.62%) |
Jul 12, 2012 | 13.70 | 13.99 | 13.60 | 13.92 | 70,411,880 | +0.20(+1.48%) |
Jul 11, 2012 | 13.75 | 13.75 | 13.51 | 13.72 | 42,349,248 | -0.06(-0.45%) |
Jul 10, 2012 | 13.95 | 13.98 | 13.75 | 13.78 | 40,254,512 | -0.13(-0.93%) |
Jul 09, 2012 | 13.84 | 13.92 | 13.78 | 13.91 | 36,805,644 | +0.07(+0.49%) |
Jul 06, 2012 | 13.86 | 13.88 | 13.73 | 13.84 | 30,922,084 | -0.08(-0.57%) |
Jul 05, 2012 | 14.00 | 14.05 | 13.86 | 13.92 | 40,000,832 | -0.12(-0.87%) |
Jul 03, 2012 | 14.08 | 14.12 | 13.97 | 14.04 | 25,442,072 | -0.08(-0.54%) |
Jul 02, 2012 | 14.03 | 14.18 | 14.03 | 14.12 | 37,764,512 | -0.00(-0.02%) |
Jun 29, 2012 | 14.02 | 14.12 | 13.94 | 14.12 | 52,950,956 | +0.29(+2.09%) |
Jun 28, 2012 | 13.89 | 13.94 | 13.67 | 13.83 | 37,488,972 | -0.05(-0.35%) |
Jun 27, 2012 | 13.78 | 13.94 | 13.78 | 13.88 | 33,889,592 | +0.11(+0.78%) |
Jun 26, 2012 | 13.83 | 13.88 | 13.76 | 13.77 | 38,538,036 | -0.02(-0.16%) |
Jun 25, 2012 | 13.54 | 13.85 | 13.54 | 13.80 | 44,383,344 | -0.16(-1.12%) |
Jun 22, 2012 | 13.91 | 14.03 | 13.88 | 13.95 | 41,880,528 | +0.08(+0.55%) |
Jun 21, 2012 | 13.97 | 14.08 | 13.86 | 13.88 | 41,396,344 | -0.04(-0.31%) |
Jun 20, 2012 | 13.97 | 13.99 | 13.83 | 13.92 | 35,461,324 | -0.02(-0.18%) |
Jun 19, 2012 | 13.89 | 14.01 | 13.90 | 13.94 | 36,500,448 | +0.06(+0.40%) |
Jun 18, 2012 | 13.86 | 13.95 | 13.83 | 13.89 | 37,604,048 | +0.01(+0.04%) |
Jun 15, 2012 | 14.01 | 14.04 | 13.84 | 13.88 | 64,036,512 | +0.03(+0.22%) |
Jun 14, 2012 | 13.60 | 13.96 | 13.60 | 13.85 | 50,185,512 | +0.23(+1.67%) |
Jun 13, 2012 | 13.61 | 13.80 | 13.56 | 13.62 | 38,666,352 | +0.00(+0.00%) |
Jun 12, 2012 | 13.61 | 13.64 | 13.46 | 13.62 | 40,119,112 | +0.06(+0.41%) |
Jun 11, 2012 | 13.66 | 13.74 | 13.56 | 13.57 | 36,946,772 | -0.02(-0.18%) |
Jun 08, 2012 | 13.48 | 13.62 | 13.38 | 13.59 | 34,365,424 | +0.12(+0.91%) |
Jun 07, 2012 | 13.48 | 13.60 | 13.45 | 13.47 | 45,284,316 | +0.02(+0.14%) |
Jun 06, 2012 | 13.34 | 13.46 | 13.23 | 13.45 | 56,659,340 | +0.19(+1.44%) |
Jun 05, 2012 | 13.27 | 13.29 | 13.14 | 13.26 | 50,190,772 | -0.01(-0.05%) |
Jun 04, 2012 | 13.22 | 13.30 | 13.17 | 13.27 | 44,832,164 | -0.02(-0.14%) |
Jun 01, 2012 | 13.36 | 13.38 | 13.17 | 13.29 | 70,953,264 | -0.14(-1.05%) |
May 31, 2012 | 13.56 | 13.64 | 13.42 | 13.43 | 89,396,112 | -0.10(-0.77%) |
May 30, 2012 | 13.55 | 13.64 | 13.51 | 13.53 | 35,084,764 | -0.09(-0.63%) |
May 29, 2012 | 13.62 | 13.77 | 13.59 | 13.62 | 50,077,896 | +0.03(+0.23%) |
May 25, 2012 | 13.60 | 13.71 | 13.48 | 13.59 | 31,626,406 | -0.01(-0.05%) |
May 24, 2012 | 13.60 | 13.61 | 13.46 | 13.59 | 42,616,724 | +0.03(+0.23%) |
May 23, 2012 | 13.74 | 13.77 | 13.45 | 13.56 | 84,796,016 | -0.17(-1.25%) |
May 22, 2012 | 13.80 | 13.92 | 13.64 | 13.73 | 57,507,896 | -0.10(-0.75%) |
May 21, 2012 | 13.84 | 13.89 | 13.80 | 13.84 | 60,050,964 | -0.02(-0.13%) |
May 18, 2012 | 13.88 | 13.90 | 13.72 | 13.86 | 68,110,208 | +0.01(+0.04%) |
May 17, 2012 | 13.89 | 14.00 | 13.83 | 13.85 | 62,548,952 | -0.05(-0.35%) |
May 16, 2012 | 13.70 | 13.92 | 13.69 | 13.90 | 64,293,888 | +0.21(+1.53%) |
May 15, 2012 | 13.85 | 13.88 | 13.66 | 13.69 | 61,680,160 | -0.18(-1.26%) |
May 14, 2012 | 13.79 | 13.98 | 13.77 | 13.87 | 50,518,872 | -0.04(-0.29%) |
May 11, 2012 | 13.96 | 14.10 | 13.89 | 13.91 | 54,929,136 | -0.11(-0.79%) |
May 10, 2012 | 13.94 | 14.12 | 13.89 | 14.02 | 86,866,584 | +0.23(+1.69%) |
May 09, 2012 | 13.55 | 13.99 | 13.48 | 13.78 | 121,175,072 | +0.15(+1.13%) |
May 08, 2012 | 13.59 | 13.69 | 13.54 | 13.63 | 50,908,856 | -0.02(-0.13%) |
May 07, 2012 | 13.52 | 13.72 | 13.52 | 13.65 | 57,217,812 | +0.04(+0.31%) |
May 04, 2012 | 13.69 | 13.73 | 13.54 | 13.61 | 58,518,328 | -0.13(-0.97%) |
May 03, 2012 | 13.78 | 13.80 | 13.68 | 13.74 | 41,291,716 | -0.04(-0.26%) |
May 02, 2012 | 13.79 | 13.97 | 13.73 | 13.78 | 54,596,016 | -0.07(-0.53%) |