Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 11.71 | 11.72 | 11.54 | 11.60 | 50,867,860 | -0.06(-0.52%) |
Jul 31, 2012 | 11.76 | 11.81 | 11.58 | 11.66 | 69,070,656 | -0.14(-1.18%) |
Jul 30, 2012 | 11.85 | 12.04 | 11.70 | 11.80 | 74,727,296 | -0.06(-0.52%) |
Jul 27, 2012 | 11.26 | 11.92 | 11.22 | 11.87 | 226,310,480 | +0.87(+7.87%) |
Jul 26, 2012 | 11.00 | 11.07 | 10.75 | 11.00 | 137,791,920 | +0.15(+1.36%) |
Jul 25, 2012 | 11.10 | 11.12 | 10.80 | 10.85 | 72,918,640 | -0.30(-2.69%) |
Jul 24, 2012 | 11.31 | 11.33 | 11.06 | 11.15 | 100,146,480 | -0.15(-1.31%) |
Jul 23, 2012 | 11.24 | 11.33 | 11.08 | 11.30 | 110,299,160 | -0.11(-1.00%) |
Jul 20, 2012 | 11.27 | 11.47 | 11.26 | 11.41 | 83,417,656 | +0.11(+0.94%) |
Jul 19, 2012 | 11.04 | 11.38 | 11.03 | 11.31 | 108,986,496 | +0.44(+4.00%) |
Jul 18, 2012 | 10.81 | 10.93 | 10.79 | 10.87 | 41,859,080 | +0.03(+0.25%) |
Jul 17, 2012 | 10.87 | 10.90 | 10.70 | 10.85 | 39,739,080 | +0.05(+0.43%) |
Jul 16, 2012 | 10.83 | 10.92 | 10.72 | 10.80 | 40,083,100 | -0.12(-1.09%) |
Jul 13, 2012 | 10.78 | 10.97 | 10.69 | 10.92 | 44,436,580 | +0.15(+1.41%) |
Jul 12, 2012 | 10.83 | 10.87 | 10.63 | 10.77 | 52,322,860 | -0.15(-1.38%) |
Jul 11, 2012 | 10.95 | 11.09 | 10.77 | 10.92 | 54,674,400 | -0.06(-0.51%) |
Jul 10, 2012 | 11.31 | 11.36 | 10.91 | 10.97 | 59,638,340 | -0.28(-2.47%) |
Jul 09, 2012 | 11.25 | 11.30 | 11.17 | 11.25 | 38,439,580 | +0.00(+0.00%) |
Jul 06, 2012 | 11.32 | 11.45 | 11.21 | 11.25 | 64,064,600 | -0.10(-0.89%) |
Jul 05, 2012 | 11.43 | 11.53 | 11.33 | 11.35 | 53,645,400 | -0.12(-1.08%) |
Jul 03, 2012 | 11.46 | 11.48 | 11.38 | 11.48 | 26,719,040 | +0.01(+0.09%) |