Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 12.34 | 12.38 | 11.48 | 11.48 | 38,055,700 | -0.61(-5.04%) |
Jul 31, 2012 | 12.27 | 12.60 | 12.08 | 12.08 | 41,766,828 | -0.33(-2.65%) |
Jul 30, 2012 | 12.63 | 12.82 | 12.27 | 12.41 | 33,677,028 | -0.16(-1.24%) |
Jul 27, 2012 | 11.86 | 12.72 | 11.68 | 12.57 | 47,358,920 | +0.87(+7.47%) |
Jul 26, 2012 | 11.95 | 12.03 | 11.50 | 11.70 | 48,497,052 | +0.29(+2.56%) |
Jul 25, 2012 | 11.52 | 11.67 | 11.28 | 11.40 | 39,779,136 | +0.04(+0.37%) |
Jul 24, 2012 | 11.94 | 11.95 | 11.16 | 11.36 | 57,057,212 | -0.45(-3.84%) |
Jul 23, 2012 | 11.75 | 11.99 | 11.59 | 11.81 | 39,384,056 | -0.63(-5.09%) |
Jul 20, 2012 | 12.60 | 12.66 | 12.35 | 12.45 | 41,488,352 | -0.45(-3.51%) |
Jul 19, 2012 | 13.21 | 13.29 | 12.83 | 12.90 | 28,170,800 | -0.13(-0.98%) |
Jul 18, 2012 | 12.75 | 13.27 | 12.72 | 13.03 | 28,692,490 | +0.23(+1.80%) |
Jul 17, 2012 | 12.92 | 13.00 | 12.29 | 12.80 | 44,472,056 | +0.11(+0.84%) |
Jul 16, 2012 | 12.74 | 12.88 | 12.51 | 12.69 | 27,445,074 | -0.12(-0.92%) |
Jul 13, 2012 | 12.51 | 12.98 | 12.48 | 12.81 | 39,393,488 | +0.45(+3.68%) |
Jul 12, 2012 | 12.21 | 12.52 | 11.81 | 12.36 | 53,667,492 | -0.13(-1.04%) |
Jul 11, 2012 | 12.66 | 12.78 | 12.26 | 12.49 | 38,736,984 | -0.15(-1.16%) |
Jul 10, 2012 | 13.37 | 13.42 | 12.47 | 12.63 | 53,548,456 | -0.45(-3.42%) |
Jul 09, 2012 | 13.18 | 13.21 | 12.89 | 13.08 | 32,851,738 | -0.14(-1.06%) |
Jul 06, 2012 | 13.32 | 13.37 | 13.03 | 13.22 | 36,279,532 | -0.47(-3.43%) |
Jul 05, 2012 | 13.79 | 13.88 | 13.47 | 13.69 | 29,698,754 | -0.03(-0.21%) |
Jul 03, 2012 | 13.24 | 13.74 | 13.18 | 13.72 | 24,970,212 | +0.53(+4.01%) |