Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.66 | 15.72 | 15.18 | 15.18 | 62,718,280 | -0.34(-2.20%) |
Oct 26, 2012 | 15.55 | 15.52 | 15.52 | 15.52 | 34,470,660 | -0.11(-0.70%) |
Oct 25, 2012 | 15.55 | 15.66 | 15.48 | 15.63 | 42,638,772 | +0.18(+1.19%) |
Oct 24, 2012 | 15.43 | 15.60 | 15.39 | 15.45 | 45,760,624 | +0.07(+0.48%) |
Oct 23, 2012 | 15.44 | 15.48 | 15.27 | 15.38 | 44,859,048 | -0.35(-2.21%) |
Oct 19, 2012 | 15.84 | 15.87 | 15.63 | 15.72 | 66,004,428 | -0.17(-1.06%) |
Oct 18, 2012 | 15.68 | 15.93 | 15.68 | 15.89 | 44,748,344 | +0.12(+0.75%) |
Oct 17, 2012 | 15.79 | 15.83 | 15.70 | 15.77 | 35,555,760 | +0.02(+0.15%) |
Oct 16, 2012 | 15.68 | 15.83 | 15.66 | 15.75 | 42,172,524 | +0.14(+0.90%) |
Oct 15, 2012 | 15.36 | 15.64 | 15.35 | 15.61 | 50,640,584 | +0.27(+1.79%) |
Oct 12, 2012 | 15.36 | 15.41 | 15.28 | 15.33 | 37,953,796 | +0.00(+0.00%) |
Oct 11, 2012 | 15.43 | 15.50 | 15.26 | 15.33 | 37,463,760 | -0.02(-0.16%) |
Oct 10, 2012 | 15.47 | 15.50 | 15.27 | 15.36 | 35,150,036 | -0.09(-0.59%) |
Oct 09, 2012 | 15.45 | 15.56 | 15.42 | 15.45 | 34,545,704 | -0.05(-0.35%) |
Oct 08, 2012 | 15.54 | 15.58 | 15.39 | 15.50 | 30,781,564 | -0.07(-0.47%) |
Oct 05, 2012 | 15.54 | 15.62 | 15.49 | 15.58 | 40,408,256 | +0.10(+0.67%) |
Oct 04, 2012 | 15.52 | 15.55 | 15.45 | 15.47 | 40,985,124 | +0.02(+0.12%) |
Oct 03, 2012 | 15.33 | 15.47 | 15.29 | 15.46 | 36,421,772 | +0.12(+0.80%) |
Oct 02, 2012 | 15.37 | 15.51 | 15.24 | 15.33 | 49,020,768 | +0.05(+0.34%) |
Oct 01, 2012 | 15.14 | 15.35 | 15.14 | 15.28 | 37,385,416 | +0.11(+0.74%) |
Sep 28, 2012 | 15.26 | 15.26 | 15.11 | 15.17 | 41,495,676 | -0.07(-0.44%) |
Sep 27, 2012 | 15.18 | 15.27 | 15.18 | 15.24 | 37,827,876 | +0.08(+0.52%) |
Sep 26, 2012 | 15.21 | 15.25 | 15.13 | 15.16 | 47,474,352 | -0.01(-0.04%) |
Sep 25, 2012 | 15.16 | 15.35 | 15.14 | 15.16 | 56,072,920 | +0.05(+0.36%) |
Sep 24, 2012 | 14.93 | 15.16 | 14.93 | 15.11 | 43,402,136 | +0.14(+0.96%) |
Sep 21, 2012 | 14.93 | 15.05 | 14.89 | 14.96 | 74,442,296 | +0.06(+0.43%) |
Sep 20, 2012 | 14.73 | 14.90 | 14.67 | 14.90 | 44,549,060 | +0.15(+1.03%) |
Sep 19, 2012 | 14.67 | 14.88 | 14.66 | 14.75 | 45,107,592 | +0.09(+0.62%) |
Sep 18, 2012 | 14.61 | 14.71 | 14.60 | 14.66 | 41,107,412 | -0.01(-0.04%) |
Sep 17, 2012 | 14.46 | 14.68 | 14.46 | 14.66 | 46,490,916 | +0.13(+0.92%) |
Sep 14, 2012 | 14.76 | 14.76 | 14.42 | 14.53 | 96,704,896 | -0.27(-1.86%) |
Sep 13, 2012 | 14.67 | 14.81 | 14.56 | 14.80 | 50,635,644 | +0.11(+0.75%) |
Sep 12, 2012 | 14.75 | 14.78 | 14.69 | 14.69 | 32,698,018 | -0.06(-0.41%) |
Sep 11, 2012 | 14.70 | 14.79 | 14.69 | 14.75 | 32,974,348 | +0.04(+0.29%) |
Sep 10, 2012 | 14.77 | 14.81 | 14.71 | 14.71 | 28,030,608 | -0.09(-0.58%) |
Sep 07, 2012 | 14.84 | 14.87 | 14.73 | 14.80 | 37,353,196 | -0.06(-0.41%) |
Sep 06, 2012 | 14.71 | 14.88 | 14.71 | 14.86 | 38,586,436 | +0.26(+1.76%) |
Sep 05, 2012 | 14.60 | 14.62 | 14.48 | 14.60 | 38,704,164 | +0.09(+0.61%) |
Sep 04, 2012 | 14.52 | 14.59 | 14.49 | 14.51 | 56,963,704 | -0.05(-0.36%) |
Aug 31, 2012 | 14.58 | 14.69 | 14.50 | 14.56 | 42,975,880 | +0.01(+0.08%) |
Aug 30, 2012 | 14.57 | 14.64 | 14.53 | 14.55 | 32,352,924 | -0.07(-0.50%) |
Aug 29, 2012 | 14.60 | 14.72 | 14.53 | 14.63 | 30,092,770 | +0.04(+0.29%) |
Aug 27, 2012 | 14.60 | 14.66 | 14.57 | 14.58 | 31,683,040 | -0.07(-0.50%) |
Aug 24, 2012 | 14.48 | 14.71 | 14.48 | 14.66 | 37,817,120 | +0.16(+1.14%) |
Aug 23, 2012 | 14.51 | 14.55 | 14.47 | 14.49 | 34,569,952 | +0.02(+0.17%) |
Aug 22, 2012 | 14.40 | 14.52 | 14.40 | 14.47 | 31,514,248 | +0.01(+0.04%) |
Aug 21, 2012 | 14.59 | 14.63 | 14.44 | 14.46 | 34,844,996 | -0.13(-0.92%) |
Aug 20, 2012 | 14.47 | 14.64 | 14.47 | 14.60 | 38,052,028 | +0.07(+0.50%) |
Aug 17, 2012 | 14.69 | 14.69 | 14.45 | 14.52 | 47,858,332 | -0.14(-0.96%) |
Aug 16, 2012 | 14.69 | 14.70 | 14.55 | 14.66 | 34,814,672 | -0.01(-0.08%) |
Aug 15, 2012 | 14.64 | 14.76 | 14.63 | 14.67 | 29,233,862 | +0.04(+0.25%) |
Aug 14, 2012 | 14.56 | 14.70 | 14.55 | 14.64 | 38,885,980 | +0.16(+1.10%) |
Aug 13, 2012 | 14.53 | 14.57 | 14.44 | 14.48 | 37,741,644 | -0.13(-0.92%) |
Aug 10, 2012 | 14.56 | 14.61 | 14.50 | 14.61 | 32,459,452 | +0.04(+0.29%) |
Aug 09, 2012 | 14.55 | 14.69 | 14.48 | 14.57 | 40,230,284 | +0.02(+0.17%) |
Aug 08, 2012 | 14.47 | 14.59 | 14.47 | 14.55 | 49,691,240 | +0.05(+0.38%) |
Aug 07, 2012 | 14.65 | 14.68 | 14.49 | 14.49 | 92,351,992 | -0.32(-2.14%) |
Aug 06, 2012 | 14.80 | 14.88 | 14.77 | 14.81 | 42,228,996 | -0.01(-0.08%) |
Aug 03, 2012 | 14.71 | 14.85 | 14.71 | 14.82 | 54,191,920 | +0.22(+1.50%) |
Aug 02, 2012 | 14.53 | 14.65 | 14.42 | 14.60 | 49,348,028 | -0.01(-0.08%) |