Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.37 | 13.61 | 13.23 | 13.52 | 26,285,910 | +0.18(+1.33%) |
Oct 26, 2012 | 13.50 | 13.35 | 13.35 | 13.35 | 113,851,432 | -0.18(-1.37%) |
Oct 25, 2012 | 13.72 | 13.85 | 13.22 | 13.53 | 48,884,228 | +0.13(+1.01%) |
Oct 24, 2012 | 13.64 | 13.71 | 13.25 | 13.40 | 33,632,944 | -0.12(-0.86%) |
Oct 23, 2012 | 13.36 | 13.56 | 13.01 | 13.51 | 53,415,260 | -0.20(-1.43%) |
Oct 19, 2012 | 14.24 | 14.25 | 13.52 | 13.71 | 57,450,184 | -0.86(-5.92%) |
Oct 18, 2012 | 14.79 | 14.92 | 14.55 | 14.57 | 35,452,852 | -0.27(-1.85%) |
Oct 17, 2012 | 14.54 | 14.91 | 14.45 | 14.85 | 41,314,716 | +0.38(+2.65%) |
Oct 16, 2012 | 14.36 | 14.51 | 14.27 | 14.46 | 27,865,662 | +0.32(+2.26%) |
Oct 15, 2012 | 13.99 | 14.14 | 13.70 | 14.14 | 35,830,568 | +0.29(+2.12%) |
Oct 12, 2012 | 14.20 | 14.35 | 13.78 | 13.85 | 38,518,328 | -0.37(-2.63%) |
Oct 11, 2012 | 14.38 | 14.56 | 14.13 | 14.22 | 30,775,362 | +0.16(+1.15%) |
Oct 10, 2012 | 14.15 | 14.25 | 13.92 | 14.06 | 32,826,424 | -0.06(-0.41%) |
Oct 09, 2012 | 14.67 | 14.71 | 14.06 | 14.12 | 47,507,548 | -0.52(-3.57%) |
Oct 08, 2012 | 14.67 | 14.81 | 14.55 | 14.64 | 18,510,964 | -0.28(-1.89%) |
Oct 05, 2012 | 15.18 | 15.53 | 14.79 | 14.92 | 32,349,120 | -0.07(-0.44%) |
Oct 04, 2012 | 14.86 | 15.00 | 14.46 | 14.99 | 45,752,412 | +0.32(+2.18%) |
Oct 03, 2012 | 14.84 | 14.99 | 14.44 | 14.67 | 39,228,284 | -0.09(-0.61%) |
Oct 02, 2012 | 14.95 | 15.00 | 14.55 | 14.76 | 30,052,386 | +0.04(+0.26%) |
Oct 01, 2012 | 14.87 | 15.16 | 14.52 | 14.72 | 43,720,756 | +0.15(+1.04%) |
Sep 28, 2012 | 14.77 | 14.88 | 14.49 | 14.57 | 35,067,856 | -0.34(-2.29%) |
Sep 27, 2012 | 14.64 | 15.07 | 14.40 | 14.91 | 37,997,124 | +0.48(+3.35%) |
Sep 26, 2012 | 14.82 | 14.86 | 14.29 | 14.43 | 41,694,528 | -0.33(-2.22%) |
Sep 25, 2012 | 15.69 | 15.73 | 14.68 | 14.76 | 50,544,740 | -0.63(-4.07%) |
Sep 24, 2012 | 15.37 | 15.68 | 15.23 | 15.38 | 32,366,722 | -0.17(-1.10%) |
Sep 21, 2012 | 15.82 | 15.85 | 15.52 | 15.55 | 32,299,796 | +0.18(+1.20%) |
Sep 20, 2012 | 15.33 | 15.49 | 15.06 | 15.37 | 29,468,744 | -0.20(-1.28%) |
Sep 19, 2012 | 15.77 | 15.84 | 15.50 | 15.57 | 35,741,920 | -0.09(-0.59%) |
Sep 18, 2012 | 15.69 | 15.76 | 15.46 | 15.66 | 26,285,702 | -0.13(-0.83%) |
Sep 17, 2012 | 15.80 | 15.94 | 15.58 | 15.79 | 23,939,874 | -0.24(-1.49%) |
Sep 14, 2012 | 15.75 | 16.34 | 15.74 | 16.03 | 37,766,872 | +0.45(+2.88%) |
Sep 13, 2012 | 15.08 | 15.90 | 14.85 | 15.58 | 49,542,696 | +0.57(+3.80%) |
Sep 12, 2012 | 15.01 | 15.09 | 14.70 | 15.01 | 25,358,352 | +0.24(+1.64%) |
Sep 11, 2012 | 14.69 | 15.04 | 14.67 | 14.77 | 26,585,984 | +0.07(+0.48%) |
Sep 10, 2012 | 14.83 | 14.99 | 14.64 | 14.70 | 27,572,810 | -0.16(-1.10%) |
Sep 07, 2012 | 14.68 | 14.96 | 14.60 | 14.86 | 28,895,422 | +0.27(+1.88%) |
Sep 06, 2012 | 14.03 | 14.72 | 14.01 | 14.59 | 41,030,416 | +0.77(+5.61%) |
Sep 05, 2012 | 13.84 | 14.00 | 13.67 | 13.81 | 30,866,804 | +0.02(+0.16%) |
Sep 04, 2012 | 13.35 | 13.94 | 13.04 | 13.79 | 46,393,692 | +0.48(+3.58%) |
Aug 31, 2012 | 13.49 | 13.51 | 12.94 | 13.31 | 41,294,660 | +0.16(+1.22%) |
Aug 30, 2012 | 13.34 | 13.38 | 13.09 | 13.15 | 31,044,338 | -0.41(-3.01%) |
Aug 29, 2012 | 13.52 | 13.74 | 13.34 | 13.56 | 30,628,292 | +0.31(+2.36%) |
Aug 27, 2012 | 13.38 | 13.47 | 13.07 | 13.25 | 31,303,580 | +0.10(+0.74%) |
Aug 24, 2012 | 12.95 | 13.30 | 12.84 | 13.15 | 33,538,538 | +0.09(+0.69%) |
Aug 23, 2012 | 13.31 | 13.31 | 12.88 | 13.06 | 37,633,600 | -0.26(-1.94%) |
Aug 22, 2012 | 13.41 | 13.52 | 13.17 | 13.32 | 38,542,392 | -0.18(-1.37%) |
Aug 21, 2012 | 13.74 | 14.12 | 13.37 | 13.50 | 42,571,832 | -0.02(-0.12%) |
Aug 20, 2012 | 13.56 | 13.60 | 13.27 | 13.52 | 28,540,152 | -0.12(-0.90%) |
Aug 17, 2012 | 13.38 | 13.70 | 13.28 | 13.64 | 30,649,618 | +0.30(+2.26%) |
Aug 16, 2012 | 12.89 | 13.42 | 12.72 | 13.34 | 33,356,178 | +0.42(+3.26%) |
Aug 15, 2012 | 12.51 | 12.93 | 12.48 | 12.92 | 27,000,378 | +0.29(+2.29%) |
Aug 14, 2012 | 12.95 | 13.01 | 12.47 | 12.63 | 33,897,960 | -0.09(-0.67%) |
Aug 13, 2012 | 12.74 | 12.82 | 12.28 | 12.72 | 30,128,962 | -0.05(-0.43%) |
Aug 10, 2012 | 12.70 | 12.83 | 12.57 | 12.77 | 23,404,342 | -0.12(-0.89%) |
Aug 09, 2012 | 12.70 | 12.99 | 12.66 | 12.89 | 27,011,070 | +0.17(+1.35%) |
Aug 08, 2012 | 12.60 | 12.90 | 12.59 | 12.71 | 23,403,052 | -0.07(-0.57%) |
Aug 07, 2012 | 12.75 | 13.07 | 12.64 | 12.79 | 29,690,334 | +0.32(+2.60%) |
Aug 06, 2012 | 12.22 | 12.63 | 12.15 | 12.46 | 23,891,858 | +0.30(+2.47%) |
Aug 03, 2012 | 11.88 | 12.34 | 11.74 | 12.16 | 42,367,392 | +0.81(+7.11%) |
Aug 02, 2012 | 11.15 | 11.59 | 11.13 | 11.36 | 45,900,428 | -0.12(-1.04%) |