Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.35 | 13.40 | 13.23 | 13.29 | 53,600,820 | -0.02(-0.12%) |
Oct 26, 2012 | 13.24 | 13.30 | 13.30 | 13.30 | 49,039,800 | +0.05(+0.38%) |
Oct 25, 2012 | 13.42 | 13.43 | 13.15 | 13.25 | 58,159,444 | -0.08(-0.60%) |
Oct 24, 2012 | 13.25 | 13.44 | 12.68 | 13.33 | 93,757,000 | -0.11(-0.83%) |
Oct 23, 2012 | 13.45 | 13.63 | 13.41 | 13.45 | 61,781,548 | -0.12(-0.91%) |
Oct 19, 2012 | 13.87 | 13.87 | 13.56 | 13.57 | 71,798,904 | -0.27(-1.94%) |
Oct 18, 2012 | 13.77 | 14.05 | 13.76 | 13.84 | 70,049,744 | +0.12(+0.84%) |
Oct 17, 2012 | 13.68 | 13.78 | 13.61 | 13.72 | 58,991,252 | +0.12(+0.90%) |
Oct 16, 2012 | 13.53 | 13.70 | 13.49 | 13.60 | 73,658,768 | +0.07(+0.54%) |
Oct 15, 2012 | 13.60 | 13.61 | 13.38 | 13.53 | 120,349,144 | -0.16(-1.18%) |
Oct 12, 2012 | 13.93 | 13.93 | 13.60 | 13.69 | 96,519,792 | -0.24(-1.74%) |
Oct 11, 2012 | 14.22 | 14.25 | 13.93 | 13.93 | 76,573,904 | -0.25(-1.79%) |
Oct 10, 2012 | 14.25 | 14.27 | 14.16 | 14.18 | 51,786,748 | -0.08(-0.59%) |
Oct 09, 2012 | 14.47 | 14.48 | 14.26 | 14.27 | 60,872,908 | -0.20(-1.38%) |
Oct 08, 2012 | 14.49 | 14.55 | 14.41 | 14.47 | 39,085,856 | -0.08(-0.53%) |
Oct 05, 2012 | 14.68 | 14.71 | 14.50 | 14.54 | 54,208,976 | -0.02(-0.11%) |
Oct 04, 2012 | 14.56 | 14.59 | 14.51 | 14.56 | 53,511,840 | +0.06(+0.44%) |
Oct 03, 2012 | 14.39 | 14.56 | 14.31 | 14.50 | 56,802,836 | +0.14(+0.95%) |
Oct 02, 2012 | 14.40 | 14.47 | 14.31 | 14.36 | 52,849,788 | +0.02(+0.16%) |
Oct 01, 2012 | 14.29 | 14.42 | 14.28 | 14.34 | 140,936,992 | +0.02(+0.13%) |
Sep 28, 2012 | 14.40 | 14.42 | 14.28 | 14.32 | 157,761,856 | -0.11(-0.76%) |
Sep 27, 2012 | 14.48 | 14.54 | 14.39 | 14.43 | 75,144,392 | -0.03(-0.24%) |
Sep 26, 2012 | 14.46 | 14.57 | 14.43 | 14.46 | 65,012,884 | +0.01(+0.05%) |
Sep 25, 2012 | 14.56 | 14.65 | 14.45 | 14.45 | 46,592,600 | -0.07(-0.50%) |
Sep 24, 2012 | 14.54 | 14.62 | 14.51 | 14.53 | 52,998,076 | +0.06(+0.45%) |
Sep 21, 2012 | 14.45 | 14.65 | 14.45 | 14.46 | 95,085,448 | +0.05(+0.37%) |
Sep 20, 2012 | 14.32 | 14.47 | 14.28 | 14.41 | 61,245,652 | +0.07(+0.48%) |
Sep 19, 2012 | 14.26 | 14.42 | 14.25 | 14.34 | 55,546,332 | +0.04(+0.27%) |
Sep 18, 2012 | 14.25 | 14.33 | 14.14 | 14.30 | 60,659,608 | +0.02(+0.16%) |
Sep 17, 2012 | 14.10 | 14.30 | 14.09 | 14.28 | 76,152,296 | +0.13(+0.91%) |
Sep 14, 2012 | 14.33 | 14.38 | 14.07 | 14.15 | 108,280,312 | -0.34(-2.33%) |
Sep 13, 2012 | 14.31 | 14.51 | 14.29 | 14.49 | 69,772,392 | +0.16(+1.14%) |
Sep 12, 2012 | 14.30 | 14.47 | 14.24 | 14.32 | 61,909,728 | +0.04(+0.27%) |
Sep 11, 2012 | 14.22 | 14.35 | 14.22 | 14.29 | 49,430,424 | +0.08(+0.53%) |
Sep 10, 2012 | 14.17 | 14.29 | 14.13 | 14.21 | 48,136,496 | +0.05(+0.32%) |
Sep 07, 2012 | 14.23 | 14.23 | 14.02 | 14.16 | 54,802,948 | -0.05(-0.37%) |
Sep 06, 2012 | 14.12 | 14.26 | 14.09 | 14.22 | 64,108,000 | +0.19(+1.38%) |
Sep 05, 2012 | 13.97 | 14.06 | 13.94 | 14.02 | 60,109,480 | +0.05(+0.33%) |
Sep 04, 2012 | 13.89 | 14.02 | 13.88 | 13.98 | 62,736,032 | +0.06(+0.46%) |
Aug 31, 2012 | 14.01 | 14.04 | 13.88 | 13.91 | 53,058,324 | -0.02(-0.14%) |
Aug 30, 2012 | 13.94 | 13.99 | 13.89 | 13.93 | 41,586,512 | -0.05(-0.35%) |
Aug 29, 2012 | 13.92 | 14.07 | 13.92 | 13.98 | 41,936,908 | -0.02(-0.14%) |
Aug 27, 2012 | 13.99 | 14.05 | 13.96 | 14.00 | 57,951,656 | -0.03(-0.22%) |
Aug 24, 2012 | 13.85 | 14.07 | 13.84 | 14.03 | 61,124,812 | +0.15(+1.07%) |
Aug 23, 2012 | 13.89 | 13.94 | 13.83 | 13.88 | 55,156,952 | +0.00(+0.00%) |
Aug 22, 2012 | 13.88 | 13.95 | 13.84 | 13.88 | 57,086,188 | -0.01(-0.08%) |
Aug 21, 2012 | 14.00 | 14.01 | 13.89 | 13.90 | 65,572,060 | -0.11(-0.81%) |
Aug 20, 2012 | 14.06 | 14.07 | 13.98 | 14.01 | 66,587,328 | -0.11(-0.75%) |
Aug 17, 2012 | 14.16 | 14.16 | 14.07 | 14.12 | 46,936,988 | -0.03(-0.19%) |
Aug 16, 2012 | 14.08 | 14.17 | 13.91 | 14.14 | 60,852,524 | +0.05(+0.38%) |
Aug 15, 2012 | 14.09 | 14.15 | 14.04 | 14.09 | 55,421,008 | -0.06(-0.40%) |
Aug 14, 2012 | 14.22 | 14.25 | 14.12 | 14.15 | 53,391,648 | -0.05(-0.37%) |
Aug 13, 2012 | 14.21 | 14.24 | 14.17 | 14.20 | 34,542,048 | -0.04(-0.27%) |
Aug 10, 2012 | 14.12 | 14.24 | 14.07 | 14.24 | 43,687,008 | +0.10(+0.70%) |
Aug 09, 2012 | 14.17 | 14.20 | 14.07 | 14.14 | 55,719,456 | -0.08(-0.53%) |
Aug 08, 2012 | 14.18 | 14.24 | 14.06 | 14.21 | 59,108,864 | -0.00(-0.03%) |
Aug 07, 2012 | 14.32 | 14.35 | 14.21 | 14.22 | 57,325,440 | -0.06(-0.45%) |
Aug 06, 2012 | 14.27 | 14.42 | 14.27 | 14.28 | 43,087,120 | +0.01(+0.08%) |
Aug 03, 2012 | 14.38 | 14.43 | 14.23 | 14.27 | 63,967,792 | +0.02(+0.11%) |
Aug 02, 2012 | 14.25 | 14.34 | 14.18 | 14.26 | 64,930,652 | -0.04(-0.27%) |