Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.60 | 14.71 | 14.52 | 14.58 | 42,922,600 | +0.01(+0.08%) |
Aug 30, 2012 | 14.59 | 14.66 | 14.55 | 14.57 | 32,312,812 | -0.07(-0.50%) |
Aug 29, 2012 | 14.61 | 14.74 | 14.55 | 14.64 | 30,055,460 | +0.04(+0.29%) |
Aug 27, 2012 | 14.62 | 14.67 | 14.59 | 14.60 | 31,643,760 | -0.07(-0.50%) |
Aug 24, 2012 | 14.50 | 14.73 | 14.50 | 14.67 | 37,770,236 | +0.16(+1.14%) |
Aug 23, 2012 | 14.53 | 14.56 | 14.49 | 14.51 | 34,527,092 | +0.02(+0.17%) |
Aug 22, 2012 | 14.42 | 14.53 | 14.42 | 14.49 | 31,475,176 | +0.01(+0.04%) |
Aug 21, 2012 | 14.61 | 14.65 | 14.45 | 14.48 | 34,801,796 | -0.13(-0.92%) |
Aug 20, 2012 | 14.49 | 14.66 | 14.49 | 14.61 | 38,004,852 | +0.07(+0.50%) |
Aug 17, 2012 | 14.71 | 14.71 | 14.47 | 14.54 | 47,798,996 | -0.14(-0.96%) |
Aug 16, 2012 | 14.71 | 14.72 | 14.56 | 14.68 | 34,771,508 | -0.01(-0.08%) |
Aug 15, 2012 | 14.66 | 14.78 | 14.65 | 14.69 | 29,197,618 | +0.04(+0.25%) |
Aug 14, 2012 | 14.58 | 14.72 | 14.56 | 14.66 | 38,837,768 | +0.16(+1.10%) |
Aug 13, 2012 | 14.55 | 14.59 | 14.46 | 14.50 | 37,694,852 | -0.13(-0.92%) |
Aug 10, 2012 | 14.58 | 14.63 | 14.52 | 14.63 | 32,419,208 | +0.04(+0.29%) |
Aug 09, 2012 | 14.56 | 14.71 | 14.50 | 14.59 | 40,180,408 | +0.02(+0.17%) |
Aug 08, 2012 | 14.49 | 14.61 | 14.49 | 14.56 | 49,629,632 | +0.05(+0.38%) |
Aug 07, 2012 | 14.67 | 14.70 | 14.50 | 14.51 | 92,237,496 | -0.32(-2.14%) |
Aug 06, 2012 | 14.82 | 14.89 | 14.79 | 14.83 | 42,176,640 | -0.01(-0.08%) |
Aug 03, 2012 | 14.73 | 14.87 | 14.72 | 14.84 | 54,124,732 | +0.22(+1.50%) |
Aug 02, 2012 | 14.55 | 14.67 | 14.44 | 14.62 | 49,286,848 | -0.01(-0.08%) |
Aug 01, 2012 | 14.62 | 14.78 | 14.50 | 14.63 | 69,611,832 | +0.07(+0.46%) |
Jul 31, 2012 | 14.49 | 14.84 | 14.48 | 14.57 | 91,290,400 | +0.20(+1.39%) |
Jul 30, 2012 | 14.40 | 14.44 | 14.28 | 14.37 | 49,003,872 | -0.07(-0.48%) |
Jul 27, 2012 | 14.34 | 14.50 | 14.24 | 14.44 | 57,043,044 | +0.21(+1.45%) |
Jul 26, 2012 | 14.26 | 14.35 | 14.20 | 14.23 | 42,099,328 | +0.09(+0.66%) |
Jul 25, 2012 | 14.17 | 14.24 | 14.00 | 14.14 | 47,371,712 | -0.03(-0.19%) |
Jul 24, 2012 | 14.18 | 14.26 | 13.98 | 14.16 | 60,458,404 | -0.14(-0.95%) |
Jul 23, 2012 | 14.22 | 14.34 | 14.17 | 14.30 | 172,928,704 | -0.06(-0.42%) |
Jul 20, 2012 | 14.35 | 14.46 | 14.32 | 14.36 | 185,343,680 | -0.06(-0.40%) |
Jul 19, 2012 | 14.30 | 14.44 | 14.21 | 14.42 | 176,971,248 | +0.08(+0.53%) |
Jul 18, 2012 | 14.26 | 14.40 | 14.23 | 14.34 | 57,595,312 | +0.03(+0.21%) |
Jul 17, 2012 | 14.03 | 14.38 | 14.00 | 14.31 | 67,841,960 | +0.30(+2.12%) |
Jul 16, 2012 | 13.77 | 14.04 | 13.76 | 14.01 | 48,338,156 | +0.19(+1.40%) |
Jul 13, 2012 | 13.76 | 13.87 | 13.75 | 13.82 | 46,472,460 | +0.08(+0.62%) |
Jul 12, 2012 | 13.52 | 13.80 | 13.42 | 13.74 | 71,351,336 | +0.20(+1.48%) |
Jul 11, 2012 | 13.57 | 13.57 | 13.33 | 13.54 | 42,914,288 | -0.06(-0.45%) |
Jul 10, 2012 | 13.77 | 13.80 | 13.57 | 13.60 | 40,791,604 | -0.13(-0.93%) |
Jul 09, 2012 | 13.66 | 13.74 | 13.60 | 13.72 | 37,296,716 | +0.07(+0.49%) |
Jul 06, 2012 | 13.67 | 13.69 | 13.55 | 13.66 | 31,334,658 | -0.08(-0.57%) |
Jul 05, 2012 | 13.82 | 13.87 | 13.67 | 13.74 | 40,534,536 | -0.12(-0.87%) |
Jul 03, 2012 | 13.90 | 13.94 | 13.79 | 13.86 | 25,781,530 | -0.08(-0.54%) |
Jul 02, 2012 | 13.84 | 13.99 | 13.84 | 13.93 | 38,268,380 | -0.00(-0.02%) |
Jun 29, 2012 | 13.83 | 13.94 | 13.76 | 13.94 | 53,657,448 | +0.28(+2.09%) |
Jun 28, 2012 | 13.71 | 13.75 | 13.49 | 13.65 | 37,989,164 | -0.05(-0.35%) |
Jun 27, 2012 | 13.60 | 13.76 | 13.60 | 13.70 | 34,341,760 | +0.11(+0.78%) |
Jun 26, 2012 | 13.65 | 13.70 | 13.58 | 13.59 | 39,052,224 | -0.02(-0.16%) |
Jun 25, 2012 | 13.36 | 13.67 | 13.36 | 13.61 | 44,975,524 | -0.15(-1.12%) |
Jun 22, 2012 | 13.73 | 13.84 | 13.70 | 13.77 | 42,439,316 | +0.08(+0.55%) |
Jun 21, 2012 | 13.79 | 13.90 | 13.67 | 13.69 | 41,948,672 | -0.04(-0.31%) |
Jun 20, 2012 | 13.79 | 13.81 | 13.65 | 13.74 | 35,934,464 | -0.02(-0.18%) |
Jun 19, 2012 | 13.71 | 13.83 | 13.72 | 13.76 | 36,987,452 | +0.05(+0.40%) |
Jun 18, 2012 | 13.67 | 13.77 | 13.65 | 13.71 | 38,105,776 | +0.01(+0.04%) |
Jun 15, 2012 | 13.83 | 13.85 | 13.66 | 13.70 | 64,890,908 | +0.03(+0.22%) |
Jun 14, 2012 | 13.42 | 13.78 | 13.42 | 13.67 | 50,855,104 | +0.22(+1.67%) |
Jun 13, 2012 | 13.43 | 13.62 | 13.38 | 13.44 | 39,182,252 | +0.00(+0.00%) |
Jun 12, 2012 | 13.43 | 13.46 | 13.29 | 13.44 | 40,654,396 | +0.05(+0.41%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.38 | 13.39 | 37,439,728 | -0.02(-0.18%) |
Jun 08, 2012 | 13.30 | 13.44 | 13.21 | 13.41 | 34,823,940 | +0.12(+0.91%) |
Jun 07, 2012 | 13.31 | 13.42 | 13.27 | 13.29 | 45,888,516 | +0.02(+0.14%) |
Jun 06, 2012 | 13.16 | 13.29 | 13.06 | 13.27 | 57,415,308 | +0.19(+1.44%) |
Jun 05, 2012 | 13.09 | 13.11 | 12.97 | 13.09 | 50,860,436 | -0.01(-0.05%) |
Jun 04, 2012 | 13.05 | 13.13 | 13.00 | 13.09 | 45,430,332 | -0.02(-0.14%) |