Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 14.60 | 14.76 | 14.49 | 14.61 | 69,698,240 | +0.07(+0.50%) |
Jul 31, 2012 | 14.46 | 14.81 | 14.46 | 14.54 | 91,447,008 | +0.20(+1.39%) |
Jul 30, 2012 | 14.38 | 14.42 | 14.26 | 14.34 | 49,087,940 | -0.07(-0.48%) |
Jul 27, 2012 | 14.32 | 14.48 | 14.22 | 14.41 | 57,140,900 | +0.21(+1.45%) |
Jul 26, 2012 | 14.24 | 14.33 | 14.17 | 14.20 | 42,171,548 | +0.09(+0.66%) |
Jul 25, 2012 | 14.15 | 14.22 | 13.97 | 14.11 | 47,452,980 | -0.03(-0.19%) |
Jul 24, 2012 | 14.15 | 14.23 | 13.95 | 14.14 | 60,562,120 | -0.14(-0.95%) |
Jul 23, 2012 | 14.20 | 14.32 | 14.14 | 14.27 | 173,225,360 | -0.06(-0.42%) |
Jul 20, 2012 | 14.33 | 14.44 | 14.29 | 14.33 | 185,661,632 | -0.06(-0.40%) |
Jul 19, 2012 | 14.27 | 14.41 | 14.19 | 14.39 | 177,274,848 | +0.08(+0.53%) |
Jul 18, 2012 | 14.23 | 14.38 | 14.20 | 14.32 | 57,694,116 | +0.03(+0.21%) |
Jul 17, 2012 | 14.00 | 14.35 | 13.97 | 14.29 | 67,958,344 | +0.30(+2.12%) |
Jul 16, 2012 | 13.74 | 14.02 | 13.74 | 13.99 | 48,421,076 | +0.19(+1.40%) |
Jul 13, 2012 | 13.74 | 13.85 | 13.73 | 13.80 | 46,552,184 | +0.08(+0.62%) |
Jul 12, 2012 | 13.49 | 13.78 | 13.40 | 13.71 | 71,473,736 | +0.20(+1.48%) |
Jul 11, 2012 | 13.54 | 13.55 | 13.31 | 13.51 | 42,987,904 | -0.06(-0.45%) |
Jul 10, 2012 | 13.74 | 13.77 | 13.54 | 13.57 | 40,861,580 | -0.13(-0.93%) |
Jul 09, 2012 | 13.64 | 13.72 | 13.58 | 13.70 | 37,360,700 | +0.07(+0.49%) |
Jul 06, 2012 | 13.65 | 13.67 | 13.53 | 13.63 | 31,388,412 | -0.08(-0.57%) |
Jul 05, 2012 | 13.80 | 13.84 | 13.65 | 13.71 | 40,604,072 | -0.12(-0.87%) |
Jul 03, 2012 | 13.88 | 13.91 | 13.77 | 13.83 | 25,825,758 | -0.08(-0.54%) |