Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.68 | 15.03 | 14.67 | 14.76 | 90,097,744 | +0.20(+1.39%) |
Jul 30, 2012 | 14.59 | 14.64 | 14.47 | 14.56 | 48,363,664 | -0.07(-0.48%) |
Jul 27, 2012 | 14.53 | 14.70 | 14.43 | 14.63 | 56,297,808 | +0.21(+1.45%) |
Jul 26, 2012 | 14.45 | 14.54 | 14.38 | 14.42 | 41,549,324 | +0.10(+0.66%) |
Jul 25, 2012 | 14.36 | 14.43 | 14.18 | 14.32 | 46,752,828 | -0.03(-0.19%) |
Jul 24, 2012 | 14.37 | 14.45 | 14.16 | 14.35 | 59,668,548 | -0.14(-0.95%) |
Jul 23, 2012 | 14.41 | 14.53 | 14.35 | 14.49 | 170,669,472 | -0.06(-0.42%) |
Jul 20, 2012 | 14.54 | 14.65 | 14.51 | 14.55 | 182,922,256 | -0.06(-0.40%) |
Jul 19, 2012 | 14.49 | 14.63 | 14.40 | 14.61 | 174,659,216 | +0.08(+0.53%) |
Jul 18, 2012 | 14.45 | 14.59 | 14.41 | 14.53 | 56,842,860 | +0.03(+0.21%) |
Jul 17, 2012 | 14.21 | 14.57 | 14.18 | 14.50 | 66,955,640 | +0.30(+2.12%) |
Jul 16, 2012 | 13.95 | 14.23 | 13.94 | 14.20 | 47,706,644 | +0.20(+1.40%) |
Jul 13, 2012 | 13.94 | 14.06 | 13.94 | 14.00 | 45,865,324 | +0.09(+0.62%) |
Jul 12, 2012 | 13.70 | 13.98 | 13.60 | 13.92 | 70,419,168 | +0.20(+1.48%) |
Jul 11, 2012 | 13.75 | 13.75 | 13.51 | 13.71 | 42,353,636 | -0.06(-0.45%) |
Jul 10, 2012 | 13.95 | 13.98 | 13.75 | 13.78 | 40,258,684 | -0.13(-0.93%) |
Jul 09, 2012 | 13.84 | 13.92 | 13.78 | 13.90 | 36,809,456 | +0.07(+0.49%) |
Jul 06, 2012 | 13.86 | 13.87 | 13.73 | 13.84 | 30,925,288 | -0.08(-0.57%) |
Jul 05, 2012 | 14.00 | 14.05 | 13.86 | 13.92 | 40,004,976 | -0.12(-0.87%) |
Jul 03, 2012 | 14.08 | 14.12 | 13.97 | 14.04 | 25,444,708 | -0.08(-0.54%) |
Jul 02, 2012 | 14.03 | 14.18 | 14.03 | 14.12 | 37,768,424 | -0.00(-0.02%) |
Jun 29, 2012 | 14.02 | 14.12 | 13.94 | 14.12 | 52,956,440 | +0.29(+2.09%) |
Jun 28, 2012 | 13.89 | 13.94 | 13.67 | 13.83 | 37,492,856 | -0.05(-0.35%) |
Jun 27, 2012 | 13.78 | 13.94 | 13.78 | 13.88 | 33,893,104 | +0.11(+0.78%) |
Jun 26, 2012 | 13.83 | 13.88 | 13.76 | 13.77 | 38,542,028 | -0.02(-0.16%) |
Jun 25, 2012 | 13.54 | 13.85 | 13.54 | 13.79 | 44,387,944 | -0.16(-1.12%) |
Jun 22, 2012 | 13.91 | 14.03 | 13.88 | 13.95 | 41,884,868 | +0.08(+0.55%) |
Jun 21, 2012 | 13.97 | 14.08 | 13.86 | 13.87 | 41,400,632 | -0.04(-0.31%) |
Jun 20, 2012 | 13.97 | 13.99 | 13.83 | 13.92 | 35,464,996 | -0.02(-0.18%) |
Jun 19, 2012 | 13.89 | 14.01 | 13.90 | 13.94 | 36,504,232 | +0.06(+0.40%) |
Jun 18, 2012 | 13.86 | 13.95 | 13.83 | 13.89 | 37,607,944 | +0.01(+0.04%) |
Jun 15, 2012 | 14.01 | 14.03 | 13.84 | 13.88 | 64,043,144 | +0.03(+0.22%) |
Jun 14, 2012 | 13.60 | 13.96 | 13.60 | 13.85 | 50,190,712 | +0.23(+1.67%) |
Jun 13, 2012 | 13.61 | 13.80 | 13.56 | 13.62 | 38,670,356 | +0.00(+0.00%) |
Jun 12, 2012 | 13.60 | 13.63 | 13.46 | 13.62 | 40,123,268 | +0.06(+0.41%) |
Jun 11, 2012 | 13.66 | 13.74 | 13.56 | 13.57 | 36,950,600 | -0.02(-0.18%) |
Jun 08, 2012 | 13.48 | 13.62 | 13.38 | 13.59 | 34,368,984 | +0.12(+0.91%) |
Jun 07, 2012 | 13.48 | 13.60 | 13.44 | 13.47 | 45,289,008 | +0.02(+0.14%) |
Jun 06, 2012 | 13.33 | 13.46 | 13.23 | 13.45 | 56,665,208 | +0.19(+1.44%) |
Jun 05, 2012 | 13.27 | 13.28 | 13.14 | 13.26 | 50,195,972 | -0.01(-0.05%) |
Jun 04, 2012 | 13.22 | 13.30 | 13.17 | 13.27 | 44,836,808 | -0.02(-0.14%) |
Jun 01, 2012 | 13.36 | 13.38 | 13.17 | 13.28 | 70,960,616 | -0.14(-1.05%) |
May 31, 2012 | 13.56 | 13.64 | 13.41 | 13.43 | 89,405,368 | -0.10(-0.77%) |
May 30, 2012 | 13.55 | 13.64 | 13.51 | 13.53 | 35,088,400 | -0.09(-0.63%) |
May 29, 2012 | 13.62 | 13.76 | 13.59 | 13.62 | 50,083,084 | +0.03(+0.23%) |
May 25, 2012 | 13.60 | 13.71 | 13.48 | 13.59 | 31,629,682 | -0.01(-0.05%) |
May 24, 2012 | 13.60 | 13.61 | 13.46 | 13.59 | 42,621,140 | +0.03(+0.23%) |
May 23, 2012 | 13.74 | 13.76 | 13.45 | 13.56 | 84,804,800 | -0.17(-1.25%) |
May 22, 2012 | 13.80 | 13.92 | 13.64 | 13.73 | 57,513,856 | -0.10(-0.75%) |
May 21, 2012 | 13.84 | 13.89 | 13.79 | 13.84 | 60,057,184 | -0.02(-0.13%) |
May 18, 2012 | 13.88 | 13.90 | 13.71 | 13.86 | 68,117,264 | +0.01(+0.04%) |
May 17, 2012 | 13.89 | 14.00 | 13.83 | 13.85 | 62,555,432 | -0.05(-0.35%) |
May 16, 2012 | 13.70 | 13.92 | 13.69 | 13.90 | 64,300,548 | +0.21(+1.52%) |
May 15, 2012 | 13.85 | 13.87 | 13.66 | 13.69 | 61,686,548 | -0.18(-1.26%) |
May 14, 2012 | 13.79 | 13.98 | 13.76 | 13.87 | 50,524,108 | -0.04(-0.29%) |
May 11, 2012 | 13.96 | 14.10 | 13.89 | 13.90 | 54,934,828 | -0.11(-0.79%) |
May 10, 2012 | 13.94 | 14.11 | 13.89 | 14.02 | 86,875,584 | +0.23(+1.69%) |
May 09, 2012 | 13.55 | 13.99 | 13.48 | 13.78 | 121,187,624 | +0.15(+1.13%) |
May 08, 2012 | 13.59 | 13.69 | 13.54 | 13.63 | 50,914,120 | -0.02(-0.13%) |
May 07, 2012 | 13.52 | 13.72 | 13.52 | 13.65 | 57,223,732 | +0.04(+0.31%) |
May 04, 2012 | 13.69 | 13.73 | 13.54 | 13.60 | 58,524,384 | -0.13(-0.97%) |
May 03, 2012 | 13.78 | 13.80 | 13.68 | 13.74 | 41,295,988 | -0.04(-0.26%) |
May 02, 2012 | 13.79 | 13.97 | 13.73 | 13.77 | 54,601,664 | -0.07(-0.53%) |