Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.80 | 13.83 | 13.67 | 13.70 | 53,868,608 | -0.02(-0.14%) |
Aug 30, 2012 | 13.73 | 13.78 | 13.68 | 13.72 | 42,221,604 | -0.05(-0.35%) |
Aug 29, 2012 | 13.71 | 13.86 | 13.71 | 13.77 | 42,577,352 | -0.02(-0.14%) |
Aug 27, 2012 | 13.78 | 13.83 | 13.75 | 13.79 | 58,836,668 | -0.03(-0.22%) |
Aug 24, 2012 | 13.64 | 13.85 | 13.63 | 13.82 | 62,058,284 | +0.15(+1.07%) |
Aug 23, 2012 | 13.68 | 13.73 | 13.63 | 13.67 | 55,999,284 | +0.00(+0.00%) |
Aug 22, 2012 | 13.67 | 13.74 | 13.63 | 13.67 | 57,957,984 | -0.01(-0.08%) |
Aug 21, 2012 | 13.79 | 13.80 | 13.68 | 13.69 | 66,573,448 | -0.11(-0.81%) |
Aug 20, 2012 | 13.85 | 13.85 | 13.77 | 13.80 | 67,604,224 | -0.10(-0.75%) |
Aug 17, 2012 | 13.94 | 13.95 | 13.86 | 13.90 | 47,653,788 | -0.03(-0.19%) |
Aug 16, 2012 | 13.87 | 13.96 | 13.70 | 13.93 | 61,781,836 | +0.05(+0.38%) |
Aug 15, 2012 | 13.88 | 13.94 | 13.83 | 13.88 | 56,267,376 | -0.06(-0.40%) |
Aug 14, 2012 | 14.00 | 14.03 | 13.90 | 13.93 | 54,207,020 | -0.05(-0.37%) |
Aug 13, 2012 | 13.99 | 14.03 | 13.96 | 13.99 | 35,069,560 | -0.04(-0.27%) |
Aug 10, 2012 | 13.91 | 14.03 | 13.85 | 14.02 | 44,354,176 | +0.10(+0.70%) |
Aug 09, 2012 | 13.96 | 13.99 | 13.86 | 13.93 | 56,570,380 | -0.07(-0.53%) |
Aug 08, 2012 | 13.96 | 14.03 | 13.85 | 14.00 | 60,011,548 | -0.00(-0.03%) |
Aug 07, 2012 | 14.11 | 14.14 | 13.99 | 14.00 | 58,200,888 | -0.06(-0.45%) |
Aug 06, 2012 | 14.06 | 14.20 | 14.05 | 14.07 | 43,745,124 | +0.01(+0.08%) |
Aug 03, 2012 | 14.16 | 14.21 | 14.02 | 14.06 | 64,944,680 | +0.01(+0.11%) |
Aug 02, 2012 | 14.03 | 14.12 | 13.96 | 14.04 | 65,922,244 | -0.04(-0.27%) |
Aug 01, 2012 | 14.27 | 14.32 | 14.08 | 14.08 | 74,867,808 | -0.10(-0.74%) |
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%) |