Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 14.60 | 14.76 | 14.48 | 14.61 | 69,705,464 | +0.07(+0.50%) |
Jul 31, 2012 | 14.46 | 14.81 | 14.45 | 14.54 | 91,456,488 | +0.20(+1.39%) |
Jul 30, 2012 | 14.38 | 14.42 | 14.25 | 14.34 | 49,093,028 | -0.07(-0.48%) |
Jul 27, 2012 | 14.32 | 14.48 | 14.22 | 14.41 | 57,146,824 | +0.21(+1.45%) |
Jul 26, 2012 | 14.24 | 14.33 | 14.17 | 14.20 | 42,175,920 | +0.09(+0.66%) |
Jul 25, 2012 | 14.15 | 14.22 | 13.97 | 14.11 | 47,457,900 | -0.03(-0.19%) |
Jul 24, 2012 | 14.15 | 14.23 | 13.95 | 14.14 | 60,568,400 | -0.14(-0.95%) |
Jul 23, 2012 | 14.19 | 14.32 | 14.14 | 14.27 | 173,243,312 | -0.06(-0.42%) |
Jul 20, 2012 | 14.33 | 14.44 | 14.29 | 14.33 | 185,680,880 | -0.06(-0.40%) |
Jul 19, 2012 | 14.27 | 14.41 | 14.19 | 14.39 | 177,293,216 | +0.08(+0.53%) |
Jul 18, 2012 | 14.23 | 14.38 | 14.20 | 14.32 | 57,700,096 | +0.03(+0.21%) |
Jul 17, 2012 | 14.00 | 14.35 | 13.97 | 14.28 | 67,965,384 | +0.30(+2.12%) |
Jul 16, 2012 | 13.74 | 14.02 | 13.73 | 13.99 | 48,426,100 | +0.19(+1.40%) |
Jul 13, 2012 | 13.73 | 13.85 | 13.73 | 13.79 | 46,557,008 | +0.08(+0.62%) |
Jul 12, 2012 | 13.49 | 13.78 | 13.40 | 13.71 | 71,481,152 | +0.20(+1.48%) |
Jul 11, 2012 | 13.54 | 13.55 | 13.31 | 13.51 | 42,992,364 | -0.06(-0.45%) |
Jul 10, 2012 | 13.74 | 13.77 | 13.54 | 13.57 | 40,865,820 | -0.13(-0.93%) |
Jul 09, 2012 | 13.64 | 13.72 | 13.58 | 13.70 | 37,364,572 | +0.07(+0.49%) |
Jul 06, 2012 | 13.65 | 13.67 | 13.53 | 13.63 | 31,391,666 | -0.08(-0.57%) |
Jul 05, 2012 | 13.79 | 13.84 | 13.65 | 13.71 | 40,608,284 | -0.12(-0.87%) |
Jul 03, 2012 | 13.87 | 13.91 | 13.76 | 13.83 | 25,828,436 | -0.08(-0.54%) |
Jul 02, 2012 | 13.82 | 13.96 | 13.82 | 13.91 | 38,338,004 | -0.00(-0.02%) |
Jun 29, 2012 | 13.81 | 13.91 | 13.73 | 13.91 | 53,755,068 | +0.28(+2.09%) |
Jun 28, 2012 | 13.69 | 13.73 | 13.46 | 13.63 | 38,058,280 | -0.05(-0.35%) |
Jun 27, 2012 | 13.57 | 13.73 | 13.57 | 13.67 | 34,404,240 | +0.11(+0.78%) |
Jun 26, 2012 | 13.63 | 13.67 | 13.55 | 13.57 | 39,123,276 | -0.02(-0.16%) |
Jun 25, 2012 | 13.34 | 13.64 | 13.34 | 13.59 | 45,057,352 | -0.15(-1.12%) |
Jun 22, 2012 | 13.70 | 13.82 | 13.67 | 13.74 | 42,516,528 | +0.08(+0.55%) |
Jun 21, 2012 | 13.76 | 13.87 | 13.65 | 13.67 | 42,024,988 | -0.04(-0.31%) |
Jun 20, 2012 | 13.76 | 13.78 | 13.63 | 13.71 | 35,999,840 | -0.02(-0.18%) |
Jun 19, 2012 | 13.68 | 13.80 | 13.69 | 13.73 | 37,054,744 | +0.05(+0.40%) |
Jun 18, 2012 | 13.65 | 13.74 | 13.62 | 13.68 | 38,175,104 | +0.01(+0.04%) |
Jun 15, 2012 | 13.80 | 13.83 | 13.64 | 13.67 | 65,008,968 | +0.03(+0.22%) |
Jun 14, 2012 | 13.40 | 13.75 | 13.40 | 13.64 | 50,947,628 | +0.22(+1.67%) |
Jun 13, 2012 | 13.41 | 13.60 | 13.36 | 13.42 | 39,253,536 | +0.00(+0.00%) |
Jun 12, 2012 | 13.40 | 13.43 | 13.26 | 13.42 | 40,728,360 | +0.05(+0.41%) |
Jun 11, 2012 | 13.46 | 13.54 | 13.36 | 13.37 | 37,507,844 | -0.02(-0.18%) |
Jun 08, 2012 | 13.27 | 13.41 | 13.18 | 13.39 | 34,887,296 | +0.12(+0.91%) |
Jun 07, 2012 | 13.28 | 13.40 | 13.24 | 13.27 | 45,972,004 | +0.02(+0.14%) |
Jun 06, 2012 | 13.14 | 13.26 | 13.03 | 13.25 | 57,519,768 | +0.19(+1.43%) |
Jun 05, 2012 | 13.07 | 13.09 | 12.94 | 13.06 | 50,952,968 | -0.01(-0.05%) |
Jun 04, 2012 | 13.03 | 13.11 | 12.97 | 13.07 | 45,512,984 | -0.02(-0.14%) |