Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.66 | 15.72 | 15.17 | 15.18 | 62,724,780 | -0.34(-2.20%) |
Oct 26, 2012 | 15.55 | 15.52 | 15.52 | 15.52 | 34,474,232 | -0.11(-0.70%) |
Oct 25, 2012 | 15.55 | 15.66 | 15.48 | 15.63 | 42,643,192 | +0.18(+1.19%) |
Oct 24, 2012 | 15.42 | 15.59 | 15.39 | 15.45 | 45,765,368 | +0.07(+0.48%) |
Oct 23, 2012 | 15.44 | 15.48 | 15.27 | 15.38 | 44,863,696 | -0.35(-2.21%) |
Oct 19, 2012 | 15.84 | 15.87 | 15.63 | 15.72 | 66,011,268 | -0.17(-1.06%) |
Oct 18, 2012 | 15.68 | 15.92 | 15.67 | 15.89 | 44,752,980 | +0.12(+0.75%) |
Oct 17, 2012 | 15.78 | 15.83 | 15.70 | 15.77 | 35,559,444 | +0.02(+0.16%) |
Oct 16, 2012 | 15.68 | 15.82 | 15.66 | 15.75 | 42,176,892 | +0.14(+0.90%) |
Oct 15, 2012 | 15.36 | 15.64 | 15.34 | 15.61 | 50,645,832 | +0.27(+1.79%) |
Oct 12, 2012 | 15.36 | 15.41 | 15.28 | 15.33 | 37,957,728 | +0.00(+0.00%) |
Oct 11, 2012 | 15.43 | 15.50 | 15.26 | 15.33 | 37,467,640 | -0.02(-0.16%) |
Oct 10, 2012 | 15.47 | 15.50 | 15.27 | 15.36 | 35,153,680 | -0.09(-0.59%) |
Oct 09, 2012 | 15.45 | 15.56 | 15.42 | 15.45 | 34,549,284 | -0.05(-0.35%) |
Oct 08, 2012 | 15.54 | 15.58 | 15.39 | 15.50 | 30,784,754 | -0.07(-0.47%) |
Oct 05, 2012 | 15.54 | 15.62 | 15.48 | 15.58 | 40,412,444 | +0.10(+0.67%) |
Oct 04, 2012 | 15.52 | 15.55 | 15.45 | 15.47 | 40,989,372 | +0.02(+0.12%) |
Oct 03, 2012 | 15.33 | 15.47 | 15.28 | 15.45 | 36,425,544 | +0.12(+0.80%) |
Oct 02, 2012 | 15.37 | 15.51 | 15.24 | 15.33 | 49,025,848 | +0.05(+0.34%) |
Oct 01, 2012 | 15.14 | 15.35 | 15.14 | 15.28 | 37,389,288 | +0.11(+0.74%) |
Sep 28, 2012 | 15.26 | 15.26 | 15.11 | 15.17 | 41,499,976 | -0.07(-0.44%) |
Sep 27, 2012 | 15.18 | 15.27 | 15.17 | 15.23 | 37,831,796 | +0.08(+0.52%) |
Sep 26, 2012 | 15.20 | 15.25 | 15.13 | 15.16 | 47,479,272 | -0.01(-0.04%) |
Sep 25, 2012 | 15.16 | 15.35 | 15.14 | 15.16 | 56,078,728 | +0.05(+0.36%) |
Sep 24, 2012 | 14.92 | 15.16 | 14.92 | 15.11 | 43,406,636 | +0.14(+0.96%) |
Sep 21, 2012 | 14.93 | 15.05 | 14.89 | 14.96 | 74,450,008 | +0.06(+0.43%) |
Sep 20, 2012 | 14.73 | 14.90 | 14.67 | 14.90 | 44,553,676 | +0.15(+1.03%) |
Sep 19, 2012 | 14.67 | 14.88 | 14.66 | 14.75 | 45,112,268 | +0.09(+0.62%) |
Sep 18, 2012 | 14.61 | 14.70 | 14.60 | 14.65 | 41,111,672 | -0.01(-0.04%) |
Sep 17, 2012 | 14.45 | 14.68 | 14.45 | 14.66 | 46,495,732 | +0.13(+0.92%) |
Sep 14, 2012 | 14.76 | 14.76 | 14.42 | 14.53 | 96,714,912 | -0.27(-1.86%) |
Sep 13, 2012 | 14.67 | 14.81 | 14.56 | 14.80 | 50,640,892 | +0.11(+0.75%) |
Sep 12, 2012 | 14.75 | 14.78 | 14.69 | 14.69 | 32,701,406 | -0.06(-0.41%) |
Sep 11, 2012 | 14.70 | 14.79 | 14.69 | 14.75 | 32,977,764 | +0.04(+0.29%) |
Sep 10, 2012 | 14.77 | 14.81 | 14.71 | 14.71 | 28,033,512 | -0.09(-0.58%) |
Sep 07, 2012 | 14.84 | 14.87 | 14.73 | 14.80 | 37,357,064 | -0.06(-0.41%) |
Sep 06, 2012 | 14.71 | 14.88 | 14.70 | 14.86 | 38,590,432 | +0.26(+1.76%) |
Sep 05, 2012 | 14.59 | 14.62 | 14.48 | 14.60 | 38,708,176 | +0.09(+0.61%) |
Sep 04, 2012 | 14.52 | 14.59 | 14.49 | 14.51 | 56,969,604 | -0.05(-0.36%) |
Aug 31, 2012 | 14.58 | 14.69 | 14.50 | 14.56 | 42,980,332 | +0.01(+0.08%) |
Aug 30, 2012 | 14.57 | 14.64 | 14.53 | 14.55 | 32,356,276 | -0.07(-0.50%) |
Aug 29, 2012 | 14.59 | 14.72 | 14.53 | 14.62 | 30,095,888 | +0.04(+0.29%) |
Aug 27, 2012 | 14.60 | 14.65 | 14.57 | 14.58 | 31,686,324 | -0.07(-0.50%) |
Aug 24, 2012 | 14.48 | 14.71 | 14.48 | 14.65 | 37,821,040 | +0.16(+1.14%) |
Aug 23, 2012 | 14.51 | 14.54 | 14.47 | 14.49 | 34,573,536 | +0.02(+0.17%) |
Aug 22, 2012 | 14.40 | 14.51 | 14.40 | 14.47 | 31,517,514 | +0.01(+0.04%) |
Aug 21, 2012 | 14.59 | 14.63 | 14.44 | 14.46 | 34,848,608 | -0.13(-0.92%) |
Aug 20, 2012 | 14.47 | 14.64 | 14.47 | 14.59 | 38,055,972 | +0.07(+0.50%) |
Aug 17, 2012 | 14.69 | 14.69 | 14.45 | 14.52 | 47,863,292 | -0.14(-0.96%) |
Aug 16, 2012 | 14.69 | 14.70 | 14.54 | 14.66 | 34,818,280 | -0.01(-0.08%) |
Aug 15, 2012 | 14.64 | 14.76 | 14.63 | 14.67 | 29,236,892 | +0.04(+0.25%) |
Aug 14, 2012 | 14.56 | 14.70 | 14.54 | 14.64 | 38,890,008 | +0.16(+1.10%) |
Aug 13, 2012 | 14.53 | 14.57 | 14.44 | 14.48 | 37,745,552 | -0.13(-0.92%) |
Aug 10, 2012 | 14.56 | 14.61 | 14.50 | 14.61 | 32,462,814 | +0.04(+0.29%) |
Aug 09, 2012 | 14.54 | 14.69 | 14.48 | 14.57 | 40,234,452 | +0.02(+0.17%) |
Aug 08, 2012 | 14.47 | 14.59 | 14.47 | 14.54 | 49,696,388 | +0.05(+0.38%) |
Aug 07, 2012 | 14.65 | 14.68 | 14.48 | 14.49 | 92,361,560 | -0.32(-2.14%) |
Aug 06, 2012 | 14.80 | 14.87 | 14.77 | 14.81 | 42,233,372 | -0.01(-0.08%) |
Aug 03, 2012 | 14.71 | 14.85 | 14.70 | 14.82 | 54,197,532 | +0.22(+1.50%) |
Aug 02, 2012 | 14.53 | 14.65 | 14.42 | 14.60 | 49,353,140 | -0.01(-0.08%) |