Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.17 | 14.24 | 14.09 | 14.16 | 26,060,640 | -0.02(-0.11%) |
Sep 27, 2012 | 14.01 | 14.21 | 13.98 | 14.18 | 32,127,270 | +0.26(+1.89%) |
Sep 26, 2012 | 14.23 | 14.26 | 13.89 | 13.92 | 35,120,920 | -0.29(-2.05%) |
Sep 25, 2012 | 14.53 | 14.62 | 14.20 | 14.21 | 43,500,456 | -0.23(-1.58%) |
Sep 24, 2012 | 14.33 | 14.48 | 14.28 | 14.43 | 25,879,224 | +0.08(+0.57%) |
Sep 21, 2012 | 14.32 | 14.48 | 14.24 | 14.35 | 61,050,800 | +0.11(+0.76%) |
Sep 20, 2012 | 13.97 | 14.25 | 13.94 | 14.24 | 37,166,960 | +0.23(+1.61%) |
Sep 19, 2012 | 13.79 | 14.05 | 13.76 | 14.02 | 43,028,076 | +0.21(+1.54%) |
Sep 18, 2012 | 13.83 | 13.89 | 13.76 | 13.81 | 21,963,452 | -0.09(-0.61%) |
Sep 17, 2012 | 14.00 | 14.03 | 13.82 | 13.89 | 26,691,872 | -0.10(-0.68%) |
Sep 14, 2012 | 13.95 | 14.05 | 13.88 | 13.99 | 31,883,380 | +0.02(+0.14%) |
Sep 13, 2012 | 13.67 | 13.99 | 13.66 | 13.97 | 29,942,470 | +0.26(+1.91%) |
Sep 12, 2012 | 13.63 | 13.73 | 13.62 | 13.71 | 33,357,446 | +0.13(+0.93%) |
Sep 11, 2012 | 13.52 | 13.67 | 13.48 | 13.58 | 17,707,118 | +0.04(+0.29%) |
Sep 10, 2012 | 13.69 | 13.69 | 13.54 | 13.54 | 24,263,072 | -0.11(-0.84%) |
Sep 07, 2012 | 13.73 | 13.77 | 13.64 | 13.65 | 25,296,866 | -0.08(-0.55%) |
Sep 06, 2012 | 13.46 | 13.73 | 13.43 | 13.73 | 34,776,644 | +0.37(+2.79%) |
Sep 05, 2012 | 13.27 | 13.38 | 13.24 | 13.36 | 32,507,716 | +0.07(+0.55%) |
Sep 04, 2012 | 13.26 | 13.36 | 13.25 | 13.28 | 29,894,782 | -0.00(-0.02%) |
Aug 31, 2012 | 13.40 | 13.43 | 13.25 | 13.29 | 30,595,608 | -0.04(-0.30%) |
Aug 30, 2012 | 13.38 | 13.43 | 13.28 | 13.33 | 24,895,748 | -0.13(-0.94%) |
Aug 29, 2012 | 13.47 | 13.54 | 13.42 | 13.45 | 17,531,940 | -0.01(-0.06%) |
Aug 27, 2012 | 13.45 | 13.51 | 13.41 | 13.46 | 22,127,914 | +0.01(+0.06%) |
Aug 24, 2012 | 13.41 | 13.53 | 13.34 | 13.45 | 35,429,868 | +0.00(+0.01%) |
Aug 23, 2012 | 13.42 | 13.48 | 13.40 | 13.45 | 19,418,348 | -0.01(-0.07%) |
Aug 22, 2012 | 13.45 | 13.53 | 13.43 | 13.46 | 28,419,212 | -0.03(-0.21%) |
Aug 21, 2012 | 13.43 | 13.57 | 13.42 | 13.49 | 30,194,264 | +0.06(+0.41%) |
Aug 20, 2012 | 13.42 | 13.52 | 13.36 | 13.43 | 20,252,070 | -0.05(-0.35%) |
Aug 17, 2012 | 13.58 | 13.58 | 13.43 | 13.48 | 26,761,264 | -0.05(-0.35%) |
Aug 16, 2012 | 13.61 | 13.63 | 13.50 | 13.53 | 25,725,124 | -0.02(-0.15%) |
Aug 15, 2012 | 13.62 | 13.64 | 13.47 | 13.55 | 26,777,858 | -0.07(-0.48%) |
Aug 14, 2012 | 13.79 | 13.82 | 13.60 | 13.61 | 31,457,774 | -0.08(-0.56%) |
Aug 13, 2012 | 13.73 | 13.73 | 13.55 | 13.69 | 29,192,470 | -0.07(-0.52%) |
Aug 10, 2012 | 13.68 | 13.77 | 13.59 | 13.76 | 19,930,786 | +0.07(+0.52%) |
Aug 09, 2012 | 13.68 | 13.76 | 13.61 | 13.69 | 29,609,068 | +0.02(+0.12%) |
Aug 08, 2012 | 13.68 | 13.73 | 13.52 | 13.67 | 33,701,096 | -0.02(-0.12%) |
Aug 07, 2012 | 13.90 | 13.93 | 13.67 | 13.69 | 47,173,784 | -0.15(-1.12%) |
Aug 06, 2012 | 13.73 | 13.89 | 13.63 | 13.84 | 31,396,244 | +0.13(+0.95%) |
Aug 03, 2012 | 13.69 | 13.90 | 13.65 | 13.71 | 54,147,484 | +0.19(+1.44%) |
Aug 02, 2012 | 13.27 | 13.65 | 13.23 | 13.52 | 60,385,460 | +0.23(+1.70%) |
Aug 01, 2012 | 13.31 | 13.47 | 13.27 | 13.29 | 55,916,936 | +0.40(+3.07%) |
Jul 31, 2012 | 12.76 | 12.97 | 12.75 | 12.90 | 49,235,868 | +0.13(+1.06%) |
Jul 30, 2012 | 12.80 | 12.90 | 12.71 | 12.76 | 24,471,438 | -0.03(-0.23%) |
Jul 27, 2012 | 12.64 | 12.82 | 12.58 | 12.79 | 38,094,212 | +0.27(+2.15%) |
Jul 26, 2012 | 12.65 | 12.78 | 12.50 | 12.52 | 44,161,164 | +0.10(+0.78%) |
Jul 25, 2012 | 12.50 | 12.51 | 12.32 | 12.43 | 21,846,634 | -0.02(-0.13%) |
Jul 24, 2012 | 12.46 | 12.48 | 12.30 | 12.44 | 34,428,332 | +0.01(+0.10%) |
Jul 23, 2012 | 12.54 | 12.60 | 12.40 | 12.43 | 35,720,004 | -0.32(-2.52%) |
Jul 20, 2012 | 12.79 | 12.85 | 12.70 | 12.75 | 31,251,564 | -0.08(-0.62%) |
Jul 19, 2012 | 12.83 | 12.99 | 12.75 | 12.83 | 28,574,412 | -0.00(-0.03%) |
Jul 18, 2012 | 12.78 | 12.85 | 12.67 | 12.83 | 28,514,122 | +0.02(+0.19%) |
Jul 17, 2012 | 12.63 | 12.84 | 12.58 | 12.81 | 33,717,836 | +0.20(+1.57%) |
Jul 16, 2012 | 12.56 | 12.62 | 12.50 | 12.61 | 25,240,512 | -0.02(-0.13%) |
Jul 13, 2012 | 12.33 | 12.64 | 12.32 | 12.63 | 26,412,804 | +0.31(+2.48%) |
Jul 12, 2012 | 12.45 | 12.47 | 12.30 | 12.32 | 44,799,984 | -0.25(-1.99%) |
Jul 11, 2012 | 12.40 | 12.60 | 12.39 | 12.57 | 35,508,080 | +0.15(+1.21%) |
Jul 10, 2012 | 12.49 | 12.66 | 12.35 | 12.42 | 32,305,238 | +0.03(+0.26%) |
Jul 09, 2012 | 12.46 | 12.49 | 12.37 | 12.39 | 26,894,284 | -0.04(-0.29%) |
Jul 06, 2012 | 12.40 | 12.61 | 12.36 | 12.43 | 26,179,960 | -0.04(-0.29%) |
Jul 05, 2012 | 12.64 | 12.70 | 12.45 | 12.46 | 24,717,718 | -0.23(-1.81%) |
Jul 03, 2012 | 12.77 | 12.84 | 12.64 | 12.69 | 20,269,524 | -0.09(-0.70%) |