Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.75 | 15.80 | 15.45 | 15.47 | 56,770,452 | -0.23(-1.46%) |
Oct 26, 2012 | 15.57 | 15.70 | 15.70 | 15.70 | 129,183,392 | +0.19(+1.20%) |
Oct 25, 2012 | 15.44 | 15.56 | 15.39 | 15.52 | 110,746,840 | +0.16(+1.07%) |
Oct 24, 2012 | 15.55 | 15.55 | 15.32 | 15.35 | 46,433,536 | -0.09(-0.60%) |
Oct 23, 2012 | 15.25 | 15.57 | 15.24 | 15.45 | 65,970,876 | +0.23(+1.53%) |
Oct 19, 2012 | 15.50 | 15.52 | 15.18 | 15.21 | 77,751,832 | -0.29(-1.87%) |
Oct 18, 2012 | 15.61 | 15.63 | 15.45 | 15.50 | 59,975,560 | -0.09(-0.55%) |
Oct 17, 2012 | 15.22 | 15.72 | 15.21 | 15.59 | 138,456,976 | -0.40(-2.51%) |
Oct 16, 2012 | 15.73 | 16.07 | 15.70 | 15.99 | 112,550,896 | +0.44(+2.85%) |
Oct 15, 2012 | 15.40 | 15.67 | 15.38 | 15.55 | 69,196,296 | +0.18(+1.16%) |
Oct 12, 2012 | 15.44 | 15.63 | 15.31 | 15.37 | 64,689,880 | -0.14(-0.92%) |
Oct 11, 2012 | 15.65 | 15.65 | 15.39 | 15.51 | 51,430,956 | -0.06(-0.37%) |
Oct 10, 2012 | 15.67 | 15.74 | 15.52 | 15.57 | 65,947,508 | -0.10(-0.64%) |
Oct 09, 2012 | 15.85 | 15.87 | 15.63 | 15.67 | 92,683,152 | -0.44(-2.71%) |
Oct 08, 2012 | 16.18 | 16.18 | 16.02 | 16.10 | 41,509,256 | -0.12(-0.75%) |
Oct 05, 2012 | 16.21 | 16.38 | 16.15 | 16.22 | 53,599,488 | +0.15(+0.96%) |
Oct 04, 2012 | 16.15 | 16.18 | 15.93 | 16.07 | 74,058,272 | -0.06(-0.38%) |
Oct 03, 2012 | 16.35 | 16.43 | 16.09 | 16.13 | 69,573,632 | -0.21(-1.27%) |
Oct 02, 2012 | 16.38 | 16.45 | 16.21 | 16.34 | 50,322,500 | +0.06(+0.37%) |
Oct 01, 2012 | 16.27 | 16.58 | 16.22 | 16.28 | 77,247,024 | +0.07(+0.44%) |
Sep 28, 2012 | 16.50 | 16.50 | 16.16 | 16.21 | 66,994,380 | -0.31(-1.86%) |
Sep 27, 2012 | 16.28 | 16.55 | 16.20 | 16.51 | 61,325,504 | +0.31(+1.94%) |
Sep 26, 2012 | 16.15 | 16.27 | 16.08 | 16.20 | 69,492,040 | +0.08(+0.49%) |
Sep 25, 2012 | 16.42 | 16.43 | 16.10 | 16.12 | 69,210,432 | -0.19(-1.14%) |
Sep 24, 2012 | 16.40 | 16.42 | 16.11 | 16.31 | 68,280,264 | -0.24(-1.43%) |
Sep 21, 2012 | 16.61 | 16.65 | 16.46 | 16.54 | 78,628,072 | -0.04(-0.23%) |
Sep 20, 2012 | 16.52 | 16.58 | 16.45 | 16.58 | 46,242,916 | +0.02(+0.12%) |
Sep 19, 2012 | 16.81 | 16.82 | 16.55 | 16.56 | 55,137,864 | -0.16(-0.94%) |
Sep 18, 2012 | 16.68 | 16.83 | 16.55 | 16.72 | 58,637,396 | +0.04(+0.26%) |
Sep 17, 2012 | 16.66 | 16.77 | 16.57 | 16.68 | 50,556,896 | -0.04(-0.26%) |
Sep 14, 2012 | 16.78 | 16.84 | 16.62 | 16.72 | 67,080,120 | +0.01(+0.06%) |
Sep 13, 2012 | 16.46 | 16.75 | 16.33 | 16.71 | 74,061,672 | +0.12(+0.71%) |
Sep 12, 2012 | 16.73 | 16.87 | 16.50 | 16.59 | 62,710,864 | -0.11(-0.64%) |
Sep 11, 2012 | 16.67 | 16.92 | 16.60 | 16.70 | 75,815,744 | +0.06(+0.34%) |
Sep 10, 2012 | 17.13 | 17.60 | 16.58 | 16.64 | 112,627,448 | -0.67(-3.84%) |
Sep 07, 2012 | 17.26 | 17.67 | 17.18 | 17.31 | 120,620,240 | -0.65(-3.61%) |
Sep 06, 2012 | 17.51 | 17.96 | 17.50 | 17.95 | 56,168,992 | +0.50(+2.89%) |
Sep 05, 2012 | 17.46 | 17.73 | 17.31 | 17.45 | 53,949,872 | -0.02(-0.10%) |
Sep 04, 2012 | 17.91 | 17.93 | 17.36 | 17.47 | 56,875,952 | -0.30(-1.67%) |
Aug 31, 2012 | 17.53 | 17.88 | 17.51 | 17.76 | 60,734,336 | +0.40(+2.31%) |
Aug 30, 2012 | 17.58 | 17.63 | 17.28 | 17.36 | 51,975,124 | -0.28(-1.61%) |
Aug 29, 2012 | 17.83 | 17.86 | 17.56 | 17.65 | 84,517,584 | -0.12(-0.69%) |
Aug 27, 2012 | 17.78 | 17.84 | 17.71 | 17.77 | 48,120,488 | -0.05(-0.28%) |
Aug 24, 2012 | 17.92 | 17.93 | 17.67 | 17.82 | 63,165,568 | -0.09(-0.52%) |
Aug 23, 2012 | 18.30 | 18.30 | 17.83 | 17.91 | 71,846,328 | -0.49(-2.68%) |
Aug 22, 2012 | 18.52 | 18.61 | 18.36 | 18.41 | 46,995,028 | -0.27(-1.46%) |
Aug 21, 2012 | 18.84 | 18.84 | 18.59 | 18.68 | 44,254,356 | -0.09(-0.46%) |
Aug 20, 2012 | 18.76 | 18.84 | 18.67 | 18.76 | 35,786,160 | -0.07(-0.38%) |
Aug 17, 2012 | 19.01 | 19.05 | 18.75 | 18.84 | 42,466,720 | -0.19(-0.98%) |
Aug 16, 2012 | 18.91 | 19.06 | 18.84 | 19.02 | 35,924,420 | +0.23(+1.22%) |
Aug 15, 2012 | 18.76 | 18.94 | 18.74 | 18.79 | 36,457,344 | -0.15(-0.79%) |
Aug 14, 2012 | 19.17 | 19.18 | 18.87 | 18.94 | 38,398,520 | -0.15(-0.79%) |
Aug 13, 2012 | 19.14 | 19.19 | 18.89 | 19.09 | 33,015,284 | -0.14(-0.71%) |
Aug 10, 2012 | 19.10 | 19.24 | 18.98 | 19.23 | 34,851,328 | +0.13(+0.67%) |
Aug 09, 2012 | 19.06 | 19.24 | 19.01 | 19.10 | 36,994,564 | +0.07(+0.38%) |
Aug 08, 2012 | 18.94 | 19.13 | 18.81 | 19.03 | 37,790,076 | +0.07(+0.38%) |
Aug 07, 2012 | 18.93 | 19.06 | 18.85 | 18.96 | 37,829,436 | +0.14(+0.72%) |
Aug 06, 2012 | 18.76 | 19.00 | 18.74 | 18.82 | 34,405,584 | +0.06(+0.30%) |
Aug 03, 2012 | 18.78 | 18.85 | 18.59 | 18.76 | 42,915,796 | +0.39(+2.12%) |
Aug 02, 2012 | 18.25 | 18.62 | 18.21 | 18.37 | 48,380,392 | -0.01(-0.08%) |