Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.16 | 14.47 | 14.16 | 14.40 | 96,622,376 | +0.19(+1.31%) |
Jul 30, 2012 | 14.08 | 14.31 | 14.06 | 14.21 | 65,547,548 | +0.11(+0.78%) |
Jul 27, 2012 | 13.85 | 14.18 | 13.84 | 14.10 | 120,033,096 | +0.32(+2.31%) |
Jul 26, 2012 | 13.61 | 13.83 | 13.61 | 13.79 | 91,521,928 | +0.37(+2.75%) |
Jul 25, 2012 | 13.23 | 13.49 | 13.19 | 13.42 | 84,095,376 | +0.27(+2.02%) |
Jul 24, 2012 | 13.47 | 13.54 | 13.00 | 13.15 | 101,723,536 | -0.28(-2.12%) |
Jul 23, 2012 | 13.29 | 13.48 | 13.25 | 13.44 | 71,763,824 | +0.03(+0.25%) |
Jul 20, 2012 | 13.42 | 13.48 | 13.33 | 13.40 | 70,261,712 | -0.07(-0.54%) |
Jul 19, 2012 | 13.61 | 13.62 | 13.37 | 13.47 | 79,918,952 | -0.27(-1.96%) |
Jul 18, 2012 | 13.57 | 13.74 | 13.53 | 13.74 | 67,015,600 | +0.14(+1.03%) |
Jul 17, 2012 | 13.42 | 13.63 | 13.39 | 13.60 | 56,163,768 | +0.15(+1.13%) |
Jul 16, 2012 | 13.37 | 13.50 | 13.36 | 13.45 | 46,586,300 | +0.03(+0.20%) |
Jul 13, 2012 | 13.26 | 13.42 | 13.23 | 13.42 | 50,532,928 | +0.18(+1.38%) |
Jul 12, 2012 | 13.31 | 13.33 | 13.16 | 13.24 | 63,576,928 | -0.15(-1.11%) |
Jul 11, 2012 | 13.45 | 13.47 | 13.33 | 13.39 | 54,468,440 | -0.07(-0.51%) |
Jul 10, 2012 | 13.56 | 13.57 | 13.44 | 13.46 | 56,897,392 | -0.04(-0.28%) |
Jul 09, 2012 | 13.44 | 13.50 | 13.38 | 13.50 | 45,855,940 | +0.04(+0.28%) |
Jul 06, 2012 | 13.31 | 13.48 | 13.25 | 13.46 | 58,064,824 | +0.04(+0.31%) |
Jul 05, 2012 | 13.49 | 13.49 | 13.33 | 13.42 | 60,795,776 | -0.09(-0.64%) |
Jul 03, 2012 | 13.58 | 13.58 | 13.43 | 13.50 | 41,272,184 | -0.07(-0.55%) |
Jul 02, 2012 | 13.39 | 13.58 | 13.37 | 13.58 | 66,130,784 | +0.20(+1.51%) |
Jun 29, 2012 | 13.39 | 13.40 | 13.29 | 13.38 | 81,100,112 | +0.10(+0.76%) |
Jun 28, 2012 | 13.14 | 13.28 | 13.11 | 13.27 | 57,125,228 | +0.08(+0.57%) |
Jun 27, 2012 | 13.15 | 13.23 | 13.14 | 13.20 | 43,150,744 | +0.08(+0.60%) |
Jun 26, 2012 | 13.10 | 13.17 | 13.07 | 13.12 | 54,623,880 | +0.01(+0.09%) |
Jun 25, 2012 | 13.11 | 13.15 | 13.04 | 13.11 | 234,047,824 | -0.08(-0.63%) |
Jun 22, 2012 | 13.21 | 13.25 | 13.12 | 13.19 | 232,319,648 | +0.05(+0.40%) |
Jun 21, 2012 | 13.29 | 13.37 | 13.12 | 13.14 | 75,725,944 | -0.14(-1.07%) |
Jun 20, 2012 | 13.27 | 13.36 | 13.20 | 13.28 | 62,265,852 | -0.02(-0.17%) |
Jun 19, 2012 | 13.42 | 13.43 | 13.20 | 13.30 | 71,554,808 | -0.06(-0.45%) |
Jun 18, 2012 | 13.38 | 13.50 | 13.35 | 13.36 | 60,326,236 | -0.03(-0.22%) |
Jun 15, 2012 | 13.48 | 13.50 | 13.36 | 13.39 | 110,895,816 | +0.01(+0.06%) |
Jun 14, 2012 | 13.10 | 13.47 | 13.08 | 13.39 | 84,280,648 | +0.27(+2.03%) |
Jun 13, 2012 | 13.11 | 13.15 | 13.02 | 13.12 | 70,773,400 | +0.00(+0.00%) |
Jun 12, 2012 | 12.99 | 13.12 | 12.91 | 13.12 | 74,151,056 | +0.15(+1.13%) |
Jun 11, 2012 | 13.02 | 13.13 | 12.96 | 12.97 | 69,816,456 | +0.02(+0.12%) |
Jun 08, 2012 | 12.80 | 13.00 | 12.79 | 12.96 | 74,552,296 | +0.15(+1.14%) |
Jun 07, 2012 | 13.02 | 13.03 | 12.81 | 12.81 | 113,089,400 | -0.15(-1.16%) |
Jun 06, 2012 | 12.82 | 12.96 | 12.77 | 12.96 | 73,926,176 | +0.19(+1.47%) |
Jun 05, 2012 | 12.79 | 12.85 | 12.73 | 12.78 | 65,088,072 | -0.03(-0.26%) |
Jun 04, 2012 | 12.72 | 12.85 | 12.70 | 12.81 | 71,185,600 | +0.09(+0.74%) |
Jun 01, 2012 | 12.79 | 12.83 | 12.67 | 12.72 | 77,563,112 | -0.10(-0.79%) |
May 31, 2012 | 12.69 | 12.91 | 12.67 | 12.82 | 86,033,664 | +0.12(+0.97%) |
May 30, 2012 | 12.65 | 12.79 | 12.64 | 12.69 | 80,411,184 | -0.04(-0.29%) |
May 29, 2012 | 12.71 | 12.75 | 12.64 | 12.73 | 61,091,596 | +0.09(+0.74%) |
May 25, 2012 | 12.63 | 12.70 | 12.57 | 12.64 | 59,411,900 | +0.02(+0.15%) |
May 24, 2012 | 12.52 | 12.64 | 12.51 | 12.62 | 64,206,136 | +0.10(+0.84%) |
May 23, 2012 | 12.51 | 12.62 | 12.41 | 12.51 | 68,584,544 | -0.07(-0.54%) |
May 22, 2012 | 12.59 | 12.68 | 12.54 | 12.58 | 74,722,760 | -0.03(-0.27%) |
May 21, 2012 | 12.64 | 12.73 | 12.59 | 12.61 | 65,371,888 | -0.01(-0.09%) |
May 18, 2012 | 12.53 | 12.68 | 12.53 | 12.63 | 103,651,440 | +0.14(+1.11%) |
May 17, 2012 | 12.44 | 12.57 | 12.42 | 12.49 | 62,384,280 | +0.04(+0.30%) |
May 16, 2012 | 12.55 | 12.58 | 12.44 | 12.45 | 60,099,068 | -0.06(-0.48%) |
May 15, 2012 | 12.49 | 12.60 | 12.47 | 12.51 | 74,715,496 | -0.07(-0.54%) |
May 14, 2012 | 12.54 | 12.59 | 12.40 | 12.58 | 79,999,440 | -0.02(-0.18%) |
May 11, 2012 | 12.52 | 12.72 | 12.51 | 12.60 | 111,936,208 | +0.17(+1.39%) |
May 10, 2012 | 12.40 | 12.47 | 12.36 | 12.43 | 63,690,440 | +0.12(+0.98%) |
May 09, 2012 | 12.33 | 12.39 | 12.27 | 12.31 | 57,593,512 | -0.09(-0.70%) |
May 08, 2012 | 12.31 | 12.45 | 12.30 | 12.39 | 71,074,552 | +0.01(+0.12%) |
May 07, 2012 | 12.19 | 12.41 | 12.18 | 12.38 | 68,708,112 | +0.05(+0.43%) |
May 04, 2012 | 12.39 | 12.42 | 12.31 | 12.33 | 50,956,972 | -0.09(-0.75%) |
May 03, 2012 | 12.31 | 12.43 | 12.29 | 12.42 | 65,879,132 | +0.03(+0.21%) |
May 02, 2012 | 12.39 | 12.44 | 12.32 | 12.39 | 74,465,840 | -0.01(-0.06%) |