Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.68 | 15.74 | 15.38 | 15.41 | 57,001,036 | -0.23(-1.46%) |
Oct 26, 2012 | 15.51 | 15.64 | 15.64 | 15.64 | 129,708,096 | +0.19(+1.20%) |
Oct 25, 2012 | 15.38 | 15.50 | 15.33 | 15.45 | 111,196,656 | +0.16(+1.07%) |
Oct 24, 2012 | 15.48 | 15.49 | 15.25 | 15.29 | 46,622,136 | -0.09(-0.60%) |
Oct 23, 2012 | 15.19 | 15.51 | 15.18 | 15.38 | 66,238,832 | +0.23(+1.53%) |
Oct 19, 2012 | 15.44 | 15.45 | 15.12 | 15.15 | 78,067,640 | -0.29(-1.87%) |
Oct 18, 2012 | 15.55 | 15.57 | 15.39 | 15.44 | 60,219,164 | -0.09(-0.55%) |
Oct 17, 2012 | 15.15 | 15.66 | 15.15 | 15.53 | 139,019,344 | -0.40(-2.51%) |
Oct 16, 2012 | 15.67 | 16.01 | 15.64 | 15.92 | 113,008,048 | +0.44(+2.85%) |
Oct 15, 2012 | 15.34 | 15.60 | 15.32 | 15.48 | 69,477,352 | +0.18(+1.16%) |
Oct 12, 2012 | 15.38 | 15.57 | 15.25 | 15.30 | 64,952,632 | -0.14(-0.92%) |
Oct 11, 2012 | 15.58 | 15.59 | 15.33 | 15.45 | 51,639,856 | -0.06(-0.37%) |
Oct 10, 2012 | 15.60 | 15.67 | 15.46 | 15.50 | 66,215,368 | -0.10(-0.64%) |
Oct 09, 2012 | 15.79 | 15.81 | 15.57 | 15.60 | 93,059,608 | -0.43(-2.71%) |
Oct 08, 2012 | 16.12 | 16.12 | 15.96 | 16.04 | 41,677,856 | -0.12(-0.75%) |
Oct 05, 2012 | 16.14 | 16.31 | 16.09 | 16.16 | 53,817,196 | +0.15(+0.96%) |
Oct 04, 2012 | 16.09 | 16.12 | 15.87 | 16.01 | 74,359,072 | -0.06(-0.38%) |
Oct 03, 2012 | 16.29 | 16.37 | 16.02 | 16.07 | 69,856,224 | -0.21(-1.27%) |
Oct 02, 2012 | 16.31 | 16.39 | 16.14 | 16.27 | 50,526,896 | +0.06(+0.37%) |
Oct 01, 2012 | 16.21 | 16.51 | 16.16 | 16.21 | 77,560,784 | +0.07(+0.44%) |
Sep 28, 2012 | 16.43 | 16.43 | 16.10 | 16.14 | 67,266,496 | -0.31(-1.86%) |
Sep 27, 2012 | 16.22 | 16.49 | 16.14 | 16.45 | 61,574,592 | +0.31(+1.94%) |
Sep 26, 2012 | 16.08 | 16.21 | 16.02 | 16.13 | 69,774,296 | +0.08(+0.49%) |
Sep 25, 2012 | 16.35 | 16.36 | 16.04 | 16.06 | 69,491,544 | -0.19(-1.14%) |
Sep 24, 2012 | 16.34 | 16.35 | 16.05 | 16.24 | 68,557,600 | -0.24(-1.43%) |
Sep 21, 2012 | 16.54 | 16.58 | 16.39 | 16.48 | 78,947,440 | -0.04(-0.23%) |
Sep 20, 2012 | 16.45 | 16.52 | 16.38 | 16.51 | 46,430,740 | +0.02(+0.12%) |
Sep 19, 2012 | 16.74 | 16.75 | 16.49 | 16.49 | 55,361,816 | -0.16(-0.94%) |
Sep 18, 2012 | 16.61 | 16.76 | 16.49 | 16.65 | 58,875,564 | +0.04(+0.26%) |
Sep 17, 2012 | 16.59 | 16.70 | 16.50 | 16.61 | 50,762,244 | -0.04(-0.26%) |
Sep 14, 2012 | 16.71 | 16.77 | 16.55 | 16.65 | 67,352,576 | +0.01(+0.06%) |
Sep 13, 2012 | 16.39 | 16.68 | 16.27 | 16.64 | 74,362,496 | +0.12(+0.71%) |
Sep 12, 2012 | 16.67 | 16.80 | 16.43 | 16.52 | 62,965,576 | -0.11(-0.64%) |
Sep 11, 2012 | 16.60 | 16.85 | 16.53 | 16.63 | 76,123,688 | +0.06(+0.34%) |
Sep 10, 2012 | 17.06 | 17.53 | 16.51 | 16.57 | 113,084,904 | -0.66(-3.84%) |
Sep 07, 2012 | 17.19 | 17.60 | 17.11 | 17.24 | 121,110,160 | -0.64(-3.61%) |
Sep 06, 2012 | 17.43 | 17.88 | 17.43 | 17.88 | 56,397,136 | +0.50(+2.89%) |
Sep 05, 2012 | 17.38 | 17.66 | 17.24 | 17.38 | 54,169,000 | -0.02(-0.10%) |
Sep 04, 2012 | 17.83 | 17.85 | 17.29 | 17.40 | 57,106,964 | -0.30(-1.67%) |
Aug 31, 2012 | 17.46 | 17.81 | 17.44 | 17.69 | 60,981,020 | +0.40(+2.31%) |
Aug 30, 2012 | 17.51 | 17.56 | 17.21 | 17.29 | 52,186,232 | -0.28(-1.61%) |
Aug 29, 2012 | 17.76 | 17.78 | 17.48 | 17.58 | 84,860,872 | -0.12(-0.69%) |
Aug 27, 2012 | 17.71 | 17.77 | 17.63 | 17.70 | 48,315,940 | -0.05(-0.28%) |
Aug 24, 2012 | 17.85 | 17.86 | 17.60 | 17.75 | 63,422,128 | -0.09(-0.52%) |
Aug 23, 2012 | 18.23 | 18.23 | 17.76 | 17.84 | 72,138,152 | -0.49(-2.68%) |
Aug 22, 2012 | 18.45 | 18.53 | 18.28 | 18.33 | 47,185,912 | -0.27(-1.46%) |
Aug 21, 2012 | 18.76 | 18.77 | 18.52 | 18.60 | 44,434,104 | -0.09(-0.46%) |
Aug 20, 2012 | 18.68 | 18.76 | 18.60 | 18.69 | 35,931,512 | -0.07(-0.38%) |
Aug 17, 2012 | 18.93 | 18.97 | 18.67 | 18.76 | 42,639,208 | -0.19(-0.98%) |
Aug 16, 2012 | 18.84 | 18.99 | 18.77 | 18.95 | 36,070,336 | +0.23(+1.22%) |
Aug 15, 2012 | 18.69 | 18.86 | 18.66 | 18.72 | 36,605,424 | -0.15(-0.79%) |
Aug 14, 2012 | 19.09 | 19.10 | 18.80 | 18.87 | 38,554,484 | -0.15(-0.79%) |
Aug 13, 2012 | 19.07 | 19.12 | 18.82 | 19.02 | 33,149,384 | -0.14(-0.71%) |
Aug 10, 2012 | 19.02 | 19.17 | 18.90 | 19.15 | 34,992,884 | +0.13(+0.67%) |
Aug 09, 2012 | 18.98 | 19.16 | 18.93 | 19.02 | 37,144,824 | +0.07(+0.38%) |
Aug 08, 2012 | 18.87 | 19.05 | 18.74 | 18.95 | 37,943,568 | +0.07(+0.38%) |
Aug 07, 2012 | 18.85 | 18.98 | 18.77 | 18.88 | 37,983,088 | +0.14(+0.72%) |
Aug 06, 2012 | 18.68 | 18.92 | 18.67 | 18.75 | 34,545,328 | +0.06(+0.31%) |
Aug 03, 2012 | 18.70 | 18.77 | 18.51 | 18.69 | 43,090,108 | +0.39(+2.12%) |
Aug 02, 2012 | 18.18 | 18.55 | 18.14 | 18.30 | 48,576,904 | -0.01(-0.08%) |