Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.68 | 15.74 | 15.19 | 15.20 | 62,647,000 | -0.34(-2.20%) |
Oct 26, 2012 | 15.57 | 15.54 | 15.54 | 15.54 | 34,431,480 | -0.11(-0.70%) |
Oct 25, 2012 | 15.57 | 15.68 | 15.50 | 15.65 | 42,590,312 | +0.18(+1.19%) |
Oct 24, 2012 | 15.44 | 15.61 | 15.41 | 15.47 | 45,708,616 | +0.07(+0.48%) |
Oct 23, 2012 | 15.46 | 15.50 | 15.29 | 15.39 | 44,808,064 | -0.35(-2.21%) |
Oct 19, 2012 | 15.86 | 15.89 | 15.64 | 15.74 | 65,929,412 | -0.17(-1.06%) |
Oct 18, 2012 | 15.70 | 15.94 | 15.69 | 15.91 | 44,697,484 | +0.12(+0.75%) |
Oct 17, 2012 | 15.80 | 15.85 | 15.72 | 15.79 | 35,515,352 | +0.02(+0.15%) |
Oct 16, 2012 | 15.70 | 15.84 | 15.68 | 15.77 | 42,124,592 | +0.14(+0.90%) |
Oct 15, 2012 | 15.38 | 15.66 | 15.36 | 15.63 | 50,583,028 | +0.28(+1.79%) |
Oct 12, 2012 | 15.38 | 15.42 | 15.30 | 15.35 | 37,910,660 | +0.00(+0.00%) |
Oct 11, 2012 | 15.45 | 15.52 | 15.28 | 15.35 | 37,421,180 | -0.02(-0.16%) |
Oct 10, 2012 | 15.49 | 15.52 | 15.28 | 15.38 | 35,110,088 | -0.09(-0.59%) |
Oct 09, 2012 | 15.47 | 15.58 | 15.44 | 15.47 | 34,506,440 | -0.06(-0.35%) |
Oct 08, 2012 | 15.56 | 15.60 | 15.41 | 15.52 | 30,746,578 | -0.07(-0.47%) |
Oct 05, 2012 | 15.56 | 15.64 | 15.50 | 15.60 | 40,362,332 | +0.10(+0.67%) |
Oct 04, 2012 | 15.53 | 15.57 | 15.47 | 15.49 | 40,938,544 | +0.02(+0.12%) |
Oct 03, 2012 | 15.35 | 15.49 | 15.30 | 15.47 | 36,380,376 | +0.12(+0.80%) |
Oct 02, 2012 | 15.39 | 15.53 | 15.26 | 15.35 | 48,965,052 | +0.05(+0.34%) |
Oct 01, 2012 | 15.16 | 15.37 | 15.16 | 15.30 | 37,342,924 | +0.11(+0.74%) |
Sep 28, 2012 | 15.28 | 15.28 | 15.13 | 15.19 | 41,448,516 | -0.07(-0.44%) |
Sep 27, 2012 | 15.20 | 15.29 | 15.19 | 15.25 | 37,784,884 | +0.08(+0.52%) |
Sep 26, 2012 | 15.22 | 15.27 | 15.15 | 15.17 | 47,420,396 | -0.01(-0.04%) |
Sep 25, 2012 | 15.18 | 15.37 | 15.16 | 15.18 | 56,009,188 | +0.06(+0.36%) |
Sep 24, 2012 | 14.94 | 15.18 | 14.94 | 15.13 | 43,352,808 | +0.14(+0.96%) |
Sep 21, 2012 | 14.95 | 15.07 | 14.91 | 14.98 | 74,357,688 | +0.06(+0.43%) |
Sep 20, 2012 | 14.75 | 14.92 | 14.69 | 14.92 | 44,498,428 | +0.15(+1.03%) |
Sep 19, 2012 | 14.69 | 14.90 | 14.68 | 14.76 | 45,056,328 | +0.09(+0.62%) |
Sep 18, 2012 | 14.63 | 14.72 | 14.61 | 14.67 | 41,060,692 | -0.01(-0.04%) |
Sep 17, 2012 | 14.47 | 14.70 | 14.47 | 14.68 | 46,438,076 | +0.13(+0.92%) |
Sep 14, 2012 | 14.78 | 14.78 | 14.44 | 14.54 | 96,594,984 | -0.28(-1.86%) |
Sep 13, 2012 | 14.69 | 14.83 | 14.58 | 14.82 | 50,578,092 | +0.11(+0.75%) |
Sep 12, 2012 | 14.76 | 14.80 | 14.71 | 14.71 | 32,660,856 | -0.06(-0.41%) |
Sep 11, 2012 | 14.72 | 14.81 | 14.70 | 14.77 | 32,936,872 | +0.04(+0.29%) |
Sep 10, 2012 | 14.79 | 14.83 | 14.73 | 14.73 | 27,998,750 | -0.09(-0.58%) |
Sep 07, 2012 | 14.86 | 14.89 | 14.75 | 14.81 | 37,310,740 | -0.06(-0.41%) |
Sep 06, 2012 | 14.73 | 14.90 | 14.72 | 14.87 | 38,542,580 | +0.26(+1.76%) |
Sep 05, 2012 | 14.61 | 14.64 | 14.50 | 14.62 | 38,660,176 | +0.09(+0.61%) |
Sep 04, 2012 | 14.54 | 14.61 | 14.51 | 14.53 | 56,898,960 | -0.05(-0.36%) |
Aug 31, 2012 | 14.59 | 14.71 | 14.51 | 14.58 | 42,927,036 | +0.01(+0.08%) |
Aug 30, 2012 | 14.59 | 14.66 | 14.55 | 14.57 | 32,316,152 | -0.07(-0.50%) |
Aug 29, 2012 | 14.61 | 14.73 | 14.54 | 14.64 | 30,058,568 | +0.04(+0.29%) |
Aug 27, 2012 | 14.62 | 14.67 | 14.59 | 14.60 | 31,647,032 | -0.07(-0.50%) |
Aug 24, 2012 | 14.50 | 14.73 | 14.50 | 14.67 | 37,774,140 | +0.16(+1.14%) |
Aug 23, 2012 | 14.53 | 14.56 | 14.48 | 14.51 | 34,530,664 | +0.02(+0.17%) |
Aug 22, 2012 | 14.42 | 14.53 | 14.42 | 14.48 | 31,478,430 | +0.01(+0.04%) |
Aug 21, 2012 | 14.61 | 14.65 | 14.45 | 14.48 | 34,805,392 | -0.13(-0.92%) |
Aug 20, 2012 | 14.49 | 14.65 | 14.49 | 14.61 | 38,008,780 | +0.07(+0.50%) |
Aug 17, 2012 | 14.71 | 14.71 | 14.47 | 14.54 | 47,803,940 | -0.14(-0.96%) |
Aug 16, 2012 | 14.71 | 14.72 | 14.56 | 14.68 | 34,775,104 | -0.01(-0.08%) |
Aug 15, 2012 | 14.65 | 14.78 | 14.65 | 14.69 | 29,200,638 | +0.04(+0.25%) |
Aug 14, 2012 | 14.58 | 14.72 | 14.56 | 14.65 | 38,841,784 | +0.16(+1.10%) |
Aug 13, 2012 | 14.55 | 14.59 | 14.46 | 14.50 | 37,698,748 | -0.13(-0.92%) |
Aug 10, 2012 | 14.58 | 14.63 | 14.51 | 14.63 | 32,422,560 | +0.04(+0.29%) |
Aug 09, 2012 | 14.56 | 14.70 | 14.50 | 14.59 | 40,184,560 | +0.02(+0.17%) |
Aug 08, 2012 | 14.49 | 14.61 | 14.48 | 14.56 | 49,634,764 | +0.05(+0.38%) |
Aug 07, 2012 | 14.67 | 14.70 | 14.50 | 14.51 | 92,247,032 | -0.32(-2.14%) |
Aug 06, 2012 | 14.81 | 14.89 | 14.79 | 14.83 | 42,181,000 | -0.01(-0.08%) |
Aug 03, 2012 | 14.73 | 14.87 | 14.72 | 14.84 | 54,130,328 | +0.22(+1.50%) |
Aug 02, 2012 | 14.55 | 14.67 | 14.44 | 14.62 | 49,291,944 | -0.01(-0.08%) |