Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.28 | 15.28 | 15.13 | 15.19 | 41,448,516 | -0.07(-0.44%) |
Sep 27, 2012 | 15.20 | 15.29 | 15.19 | 15.25 | 37,784,884 | +0.08(+0.52%) |
Sep 26, 2012 | 15.22 | 15.27 | 15.15 | 15.17 | 47,420,396 | -0.01(-0.04%) |
Sep 25, 2012 | 15.18 | 15.37 | 15.16 | 15.18 | 56,009,188 | +0.06(+0.36%) |
Sep 24, 2012 | 14.94 | 15.18 | 14.94 | 15.13 | 43,352,808 | +0.14(+0.96%) |
Sep 21, 2012 | 14.95 | 15.07 | 14.91 | 14.98 | 74,357,688 | +0.06(+0.43%) |
Sep 20, 2012 | 14.75 | 14.92 | 14.69 | 14.92 | 44,498,428 | +0.15(+1.03%) |
Sep 19, 2012 | 14.69 | 14.90 | 14.68 | 14.76 | 45,056,328 | +0.09(+0.62%) |
Sep 18, 2012 | 14.63 | 14.72 | 14.61 | 14.67 | 41,060,692 | -0.01(-0.04%) |
Sep 17, 2012 | 14.47 | 14.70 | 14.47 | 14.68 | 46,438,076 | +0.13(+0.92%) |
Sep 14, 2012 | 14.78 | 14.78 | 14.44 | 14.54 | 96,594,984 | -0.28(-1.86%) |
Sep 13, 2012 | 14.69 | 14.83 | 14.58 | 14.82 | 50,578,092 | +0.11(+0.75%) |
Sep 12, 2012 | 14.76 | 14.80 | 14.71 | 14.71 | 32,660,856 | -0.06(-0.41%) |
Sep 11, 2012 | 14.72 | 14.81 | 14.70 | 14.77 | 32,936,872 | +0.04(+0.29%) |
Sep 10, 2012 | 14.79 | 14.83 | 14.73 | 14.73 | 27,998,750 | -0.09(-0.58%) |
Sep 07, 2012 | 14.86 | 14.89 | 14.75 | 14.81 | 37,310,740 | -0.06(-0.41%) |
Sep 06, 2012 | 14.73 | 14.90 | 14.72 | 14.87 | 38,542,580 | +0.26(+1.76%) |
Sep 05, 2012 | 14.61 | 14.64 | 14.50 | 14.62 | 38,660,176 | +0.09(+0.61%) |
Sep 04, 2012 | 14.54 | 14.61 | 14.51 | 14.53 | 56,898,960 | -0.05(-0.36%) |
Aug 31, 2012 | 14.59 | 14.71 | 14.51 | 14.58 | 42,927,036 | +0.01(+0.08%) |
Aug 30, 2012 | 14.59 | 14.66 | 14.55 | 14.57 | 32,316,152 | -0.07(-0.50%) |
Aug 29, 2012 | 14.61 | 14.73 | 14.54 | 14.64 | 30,058,568 | +0.04(+0.29%) |
Aug 27, 2012 | 14.62 | 14.67 | 14.59 | 14.60 | 31,647,032 | -0.07(-0.50%) |
Aug 24, 2012 | 14.50 | 14.73 | 14.50 | 14.67 | 37,774,140 | +0.16(+1.14%) |
Aug 23, 2012 | 14.53 | 14.56 | 14.48 | 14.51 | 34,530,664 | +0.02(+0.17%) |
Aug 22, 2012 | 14.42 | 14.53 | 14.42 | 14.48 | 31,478,430 | +0.01(+0.04%) |
Aug 21, 2012 | 14.61 | 14.65 | 14.45 | 14.48 | 34,805,392 | -0.13(-0.92%) |
Aug 20, 2012 | 14.49 | 14.65 | 14.49 | 14.61 | 38,008,780 | +0.07(+0.50%) |
Aug 17, 2012 | 14.71 | 14.71 | 14.47 | 14.54 | 47,803,940 | -0.14(-0.96%) |
Aug 16, 2012 | 14.71 | 14.72 | 14.56 | 14.68 | 34,775,104 | -0.01(-0.08%) |
Aug 15, 2012 | 14.65 | 14.78 | 14.65 | 14.69 | 29,200,638 | +0.04(+0.25%) |
Aug 14, 2012 | 14.58 | 14.72 | 14.56 | 14.65 | 38,841,784 | +0.16(+1.10%) |
Aug 13, 2012 | 14.55 | 14.59 | 14.46 | 14.50 | 37,698,748 | -0.13(-0.92%) |
Aug 10, 2012 | 14.58 | 14.63 | 14.51 | 14.63 | 32,422,560 | +0.04(+0.29%) |
Aug 09, 2012 | 14.56 | 14.70 | 14.50 | 14.59 | 40,184,560 | +0.02(+0.17%) |
Aug 08, 2012 | 14.49 | 14.61 | 14.48 | 14.56 | 49,634,764 | +0.05(+0.38%) |
Aug 07, 2012 | 14.67 | 14.70 | 14.50 | 14.51 | 92,247,032 | -0.32(-2.14%) |
Aug 06, 2012 | 14.81 | 14.89 | 14.79 | 14.83 | 42,181,000 | -0.01(-0.08%) |
Aug 03, 2012 | 14.73 | 14.87 | 14.72 | 14.84 | 54,130,328 | +0.22(+1.50%) |
Aug 02, 2012 | 14.55 | 14.67 | 14.44 | 14.62 | 49,291,944 | -0.01(-0.08%) |
Aug 01, 2012 | 14.62 | 14.78 | 14.50 | 14.63 | 69,619,024 | +0.07(+0.46%) |
Jul 31, 2012 | 14.49 | 14.83 | 14.48 | 14.56 | 91,299,848 | +0.20(+1.39%) |
Jul 30, 2012 | 14.40 | 14.44 | 14.28 | 14.36 | 49,008,944 | -0.07(-0.48%) |
Jul 27, 2012 | 14.34 | 14.50 | 14.24 | 14.43 | 57,048,948 | +0.21(+1.45%) |
Jul 26, 2012 | 14.26 | 14.35 | 14.19 | 14.23 | 42,103,684 | +0.09(+0.66%) |
Jul 25, 2012 | 14.17 | 14.24 | 13.99 | 14.13 | 47,376,616 | -0.03(-0.19%) |
Jul 24, 2012 | 14.18 | 14.25 | 13.98 | 14.16 | 60,464,664 | -0.14(-0.95%) |
Jul 23, 2012 | 14.22 | 14.34 | 14.16 | 14.30 | 172,946,592 | -0.06(-0.42%) |
Jul 20, 2012 | 14.35 | 14.46 | 14.32 | 14.36 | 185,362,864 | -0.06(-0.40%) |
Jul 19, 2012 | 14.30 | 14.44 | 14.21 | 14.42 | 176,989,568 | +0.08(+0.53%) |
Jul 18, 2012 | 14.25 | 14.40 | 14.22 | 14.34 | 57,601,272 | +0.03(+0.21%) |
Jul 17, 2012 | 14.02 | 14.38 | 13.99 | 14.31 | 67,848,984 | +0.30(+2.12%) |
Jul 16, 2012 | 13.76 | 14.04 | 13.76 | 14.01 | 48,343,156 | +0.19(+1.40%) |
Jul 13, 2012 | 13.76 | 13.87 | 13.75 | 13.82 | 46,477,272 | +0.08(+0.62%) |
Jul 12, 2012 | 13.52 | 13.80 | 13.42 | 13.73 | 71,358,720 | +0.20(+1.48%) |
Jul 11, 2012 | 13.56 | 13.57 | 13.33 | 13.53 | 42,918,728 | -0.06(-0.45%) |
Jul 10, 2012 | 13.76 | 13.79 | 13.56 | 13.59 | 40,795,828 | -0.13(-0.93%) |
Jul 09, 2012 | 13.66 | 13.74 | 13.60 | 13.72 | 37,300,576 | +0.07(+0.49%) |
Jul 06, 2012 | 13.67 | 13.69 | 13.55 | 13.66 | 31,337,902 | -0.08(-0.57%) |
Jul 05, 2012 | 13.82 | 13.87 | 13.67 | 13.73 | 40,538,732 | -0.12(-0.87%) |
Jul 03, 2012 | 13.90 | 13.93 | 13.79 | 13.86 | 25,784,198 | -0.08(-0.54%) |