Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.82 | 11.94 | 11.53 | 11.64 | 95,951,520 | -0.27(-2.24%) |
Oct 26, 2012 | 11.43 | 11.91 | 11.91 | 11.91 | 227,350,000 | +0.77(+6.87%) |
Oct 25, 2012 | 11.55 | 11.55 | 11.15 | 11.15 | 134,335,984 | -0.28(-2.44%) |
Oct 24, 2012 | 11.79 | 11.80 | 11.40 | 11.42 | 73,567,680 | -0.29(-2.48%) |
Oct 23, 2012 | 11.55 | 11.82 | 11.50 | 11.72 | 88,613,256 | -0.28(-2.37%) |
Oct 19, 2012 | 12.26 | 12.34 | 11.95 | 12.00 | 87,939,440 | -0.24(-1.98%) |
Oct 18, 2012 | 12.39 | 12.55 | 12.13 | 12.24 | 106,099,840 | -0.13(-1.07%) |
Oct 17, 2012 | 12.17 | 12.44 | 12.16 | 12.37 | 66,052,360 | +0.18(+1.46%) |
Oct 16, 2012 | 12.24 | 12.29 | 12.10 | 12.20 | 44,080,860 | -0.01(-0.10%) |
Oct 15, 2012 | 12.14 | 12.24 | 11.93 | 12.21 | 59,196,020 | +0.09(+0.75%) |
Oct 12, 2012 | 12.16 | 12.27 | 12.10 | 12.12 | 44,074,020 | -0.09(-0.76%) |
Oct 11, 2012 | 12.40 | 12.46 | 12.09 | 12.21 | 68,945,640 | -0.04(-0.31%) |
Oct 10, 2012 | 12.60 | 12.62 | 12.20 | 12.25 | 78,964,720 | -0.30(-2.38%) |
Oct 09, 2012 | 12.93 | 12.97 | 12.54 | 12.55 | 69,894,616 | -0.40(-3.13%) |
Oct 08, 2012 | 12.88 | 12.99 | 12.78 | 12.95 | 35,239,680 | +0.03(+0.21%) |
Oct 05, 2012 | 13.06 | 13.10 | 12.87 | 12.93 | 56,129,240 | -0.10(-0.75%) |
Oct 04, 2012 | 12.80 | 13.08 | 12.79 | 13.02 | 54,215,040 | +0.23(+1.78%) |
Oct 03, 2012 | 12.56 | 12.80 | 12.48 | 12.80 | 54,902,220 | +0.27(+2.12%) |
Oct 02, 2012 | 12.64 | 12.66 | 12.45 | 12.53 | 43,364,180 | -0.07(-0.56%) |
Oct 01, 2012 | 12.77 | 12.81 | 12.52 | 12.60 | 51,624,040 | -0.12(-0.91%) |
Sep 28, 2012 | 12.81 | 12.85 | 12.66 | 12.72 | 49,134,200 | -0.11(-0.88%) |
Sep 27, 2012 | 12.53 | 12.87 | 12.53 | 12.83 | 67,944,216 | +0.35(+2.77%) |
Sep 26, 2012 | 12.62 | 12.73 | 12.41 | 12.48 | 58,401,840 | -0.14(-1.11%) |
Sep 25, 2012 | 12.82 | 12.95 | 12.55 | 12.62 | 88,095,120 | -0.12(-0.92%) |
Sep 24, 2012 | 12.76 | 12.78 | 12.65 | 12.74 | 54,157,940 | -0.13(-1.04%) |
Sep 21, 2012 | 13.09 | 13.10 | 12.84 | 12.87 | 121,207,000 | -0.17(-1.28%) |
Sep 20, 2012 | 13.00 | 13.04 | 12.90 | 13.04 | 58,268,880 | -0.04(-0.33%) |
Sep 19, 2012 | 12.97 | 13.14 | 12.93 | 13.08 | 52,734,280 | +0.15(+1.13%) |
Sep 18, 2012 | 12.92 | 13.03 | 12.85 | 12.94 | 44,282,840 | +0.04(+0.29%) |
Sep 17, 2012 | 13.06 | 13.06 | 12.85 | 12.90 | 46,124,300 | -0.16(-1.25%) |
Sep 14, 2012 | 13.07 | 13.21 | 12.99 | 13.06 | 73,331,656 | +0.05(+0.40%) |
Sep 13, 2012 | 12.75 | 13.10 | 12.69 | 13.01 | 70,511,096 | +0.23(+1.80%) |
Sep 12, 2012 | 12.82 | 12.89 | 12.68 | 12.78 | 45,462,300 | -0.00(-0.02%) |
Sep 11, 2012 | 12.88 | 12.88 | 12.71 | 12.78 | 50,479,460 | -0.07(-0.55%) |
Sep 10, 2012 | 12.95 | 13.00 | 12.84 | 12.85 | 51,342,420 | -0.10(-0.79%) |
Sep 07, 2012 | 12.69 | 12.97 | 12.68 | 12.96 | 100,617,520 | +0.39(+3.09%) |
Sep 06, 2012 | 12.41 | 12.63 | 12.36 | 12.57 | 107,227,040 | +0.26(+2.10%) |
Sep 05, 2012 | 12.38 | 12.43 | 12.27 | 12.31 | 53,050,320 | -0.08(-0.67%) |
Sep 04, 2012 | 12.41 | 12.55 | 12.23 | 12.39 | 78,993,320 | -0.02(-0.16%) |
Aug 31, 2012 | 12.40 | 12.47 | 12.28 | 12.41 | 66,949,160 | +0.10(+0.83%) |
Aug 30, 2012 | 12.35 | 12.50 | 12.26 | 12.31 | 72,949,520 | -0.04(-0.36%) |
Aug 29, 2012 | 12.34 | 12.38 | 12.23 | 12.36 | 35,448,080 | +0.16(+1.31%) |
Aug 27, 2012 | 12.29 | 12.38 | 12.16 | 12.20 | 58,587,520 | -0.09(-0.74%) |
Aug 24, 2012 | 12.08 | 12.34 | 12.07 | 12.29 | 73,987,936 | +0.23(+1.88%) |
Aug 23, 2012 | 12.11 | 12.17 | 11.95 | 12.06 | 49,076,200 | -0.10(-0.78%) |
Aug 22, 2012 | 11.97 | 12.24 | 11.94 | 12.15 | 49,473,720 | +0.18(+1.52%) |
Aug 21, 2012 | 12.04 | 12.19 | 11.93 | 11.97 | 51,429,340 | -0.04(-0.37%) |
Aug 20, 2012 | 12.07 | 12.08 | 11.91 | 12.02 | 37,797,840 | -0.04(-0.34%) |
Aug 17, 2012 | 12.03 | 12.17 | 12.02 | 12.06 | 61,718,000 | -0.02(-0.16%) |
Aug 16, 2012 | 11.89 | 12.14 | 11.81 | 12.08 | 86,240,240 | +0.21(+1.74%) |
Aug 15, 2012 | 11.61 | 11.91 | 11.61 | 11.87 | 65,291,380 | +0.21(+1.81%) |
Aug 14, 2012 | 11.74 | 11.84 | 11.63 | 11.66 | 55,019,960 | +0.04(+0.32%) |
Aug 13, 2012 | 11.61 | 11.72 | 11.55 | 11.62 | 39,945,560 | -0.02(-0.13%) |
Aug 10, 2012 | 11.65 | 11.74 | 11.57 | 11.64 | 37,050,060 | -0.07(-0.56%) |
Aug 09, 2012 | 11.70 | 11.80 | 11.68 | 11.70 | 30,961,040 | -0.02(-0.14%) |
Aug 08, 2012 | 11.76 | 11.82 | 11.68 | 11.72 | 30,682,560 | -0.11(-0.92%) |
Aug 07, 2012 | 11.71 | 11.90 | 11.66 | 11.83 | 41,164,560 | +0.13(+1.10%) |
Aug 06, 2012 | 11.78 | 11.79 | 11.69 | 11.70 | 36,873,720 | -0.05(-0.42%) |
Aug 03, 2012 | 11.70 | 11.82 | 11.65 | 11.75 | 56,510,280 | +0.21(+1.80%) |
Aug 02, 2012 | 11.53 | 11.72 | 11.43 | 11.54 | 60,960,620 | -0.06(-0.55%) |