Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 14.48 | 14.54 | 14.29 | 14.29 | 73,741,656 | -0.11(-0.74%) |
Jul 31, 2012 | 14.16 | 14.47 | 14.16 | 14.40 | 96,622,376 | +0.19(+1.31%) |
Jul 30, 2012 | 14.08 | 14.31 | 14.06 | 14.21 | 65,547,548 | +0.11(+0.78%) |
Jul 27, 2012 | 13.85 | 14.18 | 13.84 | 14.10 | 120,033,096 | +0.32(+2.31%) |
Jul 26, 2012 | 13.61 | 13.83 | 13.61 | 13.79 | 91,521,928 | +0.37(+2.75%) |
Jul 25, 2012 | 13.23 | 13.49 | 13.19 | 13.42 | 84,095,376 | +0.27(+2.02%) |
Jul 24, 2012 | 13.47 | 13.54 | 13.00 | 13.15 | 101,723,536 | -0.28(-2.12%) |
Jul 23, 2012 | 13.29 | 13.48 | 13.25 | 13.44 | 71,763,824 | +0.03(+0.25%) |
Jul 20, 2012 | 13.42 | 13.48 | 13.33 | 13.40 | 70,261,712 | -0.07(-0.54%) |
Jul 19, 2012 | 13.61 | 13.62 | 13.37 | 13.47 | 79,918,952 | -0.27(-1.96%) |
Jul 18, 2012 | 13.57 | 13.74 | 13.53 | 13.74 | 67,015,600 | +0.14(+1.03%) |
Jul 17, 2012 | 13.42 | 13.63 | 13.39 | 13.60 | 56,163,768 | +0.15(+1.13%) |
Jul 16, 2012 | 13.37 | 13.50 | 13.36 | 13.45 | 46,586,300 | +0.03(+0.20%) |
Jul 13, 2012 | 13.26 | 13.42 | 13.23 | 13.42 | 50,532,928 | +0.18(+1.38%) |
Jul 12, 2012 | 13.31 | 13.33 | 13.16 | 13.24 | 63,576,928 | -0.15(-1.11%) |
Jul 11, 2012 | 13.45 | 13.47 | 13.33 | 13.39 | 54,468,440 | -0.07(-0.51%) |
Jul 10, 2012 | 13.56 | 13.57 | 13.44 | 13.46 | 56,897,392 | -0.04(-0.28%) |
Jul 09, 2012 | 13.44 | 13.50 | 13.38 | 13.50 | 45,855,940 | +0.04(+0.28%) |
Jul 06, 2012 | 13.31 | 13.48 | 13.25 | 13.46 | 58,064,824 | +0.04(+0.31%) |
Jul 05, 2012 | 13.49 | 13.49 | 13.33 | 13.42 | 60,795,776 | -0.09(-0.64%) |
Jul 03, 2012 | 13.58 | 13.58 | 13.43 | 13.50 | 41,272,184 | -0.07(-0.55%) |
Jul 02, 2012 | 13.39 | 13.58 | 13.37 | 13.58 | 66,130,784 | +0.20(+1.51%) |
Jun 29, 2012 | 13.39 | 13.40 | 13.29 | 13.38 | 81,100,112 | +0.10(+0.76%) |
Jun 28, 2012 | 13.14 | 13.28 | 13.11 | 13.27 | 57,125,228 | +0.08(+0.57%) |
Jun 27, 2012 | 13.15 | 13.23 | 13.14 | 13.20 | 43,150,744 | +0.08(+0.60%) |
Jun 26, 2012 | 13.10 | 13.17 | 13.07 | 13.12 | 54,623,880 | +0.01(+0.09%) |
Jun 25, 2012 | 13.11 | 13.15 | 13.04 | 13.11 | 234,047,824 | -0.08(-0.63%) |
Jun 22, 2012 | 13.21 | 13.25 | 13.12 | 13.19 | 232,319,648 | +0.05(+0.40%) |
Jun 21, 2012 | 13.29 | 13.37 | 13.12 | 13.14 | 75,725,944 | -0.14(-1.07%) |
Jun 20, 2012 | 13.27 | 13.36 | 13.20 | 13.28 | 62,265,852 | -0.02(-0.17%) |
Jun 19, 2012 | 13.42 | 13.43 | 13.20 | 13.30 | 71,554,808 | -0.06(-0.45%) |
Jun 18, 2012 | 13.38 | 13.50 | 13.35 | 13.36 | 60,326,236 | -0.03(-0.22%) |
Jun 15, 2012 | 13.48 | 13.50 | 13.36 | 13.39 | 110,895,816 | +0.01(+0.06%) |
Jun 14, 2012 | 13.10 | 13.47 | 13.08 | 13.39 | 84,280,648 | +0.27(+2.03%) |
Jun 13, 2012 | 13.11 | 13.15 | 13.02 | 13.12 | 70,773,400 | +0.00(+0.00%) |
Jun 12, 2012 | 12.99 | 13.12 | 12.91 | 13.12 | 74,151,056 | +0.15(+1.13%) |
Jun 11, 2012 | 13.02 | 13.13 | 12.96 | 12.97 | 69,816,456 | +0.02(+0.12%) |
Jun 08, 2012 | 12.80 | 13.00 | 12.79 | 12.96 | 74,552,296 | +0.15(+1.14%) |
Jun 07, 2012 | 13.02 | 13.03 | 12.81 | 12.81 | 113,089,400 | -0.15(-1.16%) |
Jun 06, 2012 | 12.82 | 12.96 | 12.77 | 12.96 | 73,926,176 | +0.19(+1.47%) |
Jun 05, 2012 | 12.79 | 12.85 | 12.73 | 12.78 | 65,088,072 | -0.03(-0.26%) |
Jun 04, 2012 | 12.72 | 12.85 | 12.70 | 12.81 | 71,185,600 | +0.09(+0.74%) |