Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.56 | 13.64 | 13.41 | 13.43 | 89,405,368 | -0.10(-0.77%) |
May 30, 2012 | 13.55 | 13.64 | 13.51 | 13.53 | 35,088,400 | -0.09(-0.63%) |
May 29, 2012 | 13.62 | 13.76 | 13.59 | 13.62 | 50,083,084 | +0.03(+0.23%) |
May 25, 2012 | 13.60 | 13.71 | 13.48 | 13.59 | 31,629,682 | -0.01(-0.05%) |
May 24, 2012 | 13.60 | 13.61 | 13.46 | 13.59 | 42,621,140 | +0.03(+0.23%) |
May 23, 2012 | 13.74 | 13.76 | 13.45 | 13.56 | 84,804,800 | -0.17(-1.25%) |
May 22, 2012 | 13.80 | 13.92 | 13.64 | 13.73 | 57,513,856 | -0.10(-0.75%) |
May 21, 2012 | 13.84 | 13.89 | 13.79 | 13.84 | 60,057,184 | -0.02(-0.13%) |
May 18, 2012 | 13.88 | 13.90 | 13.71 | 13.86 | 68,117,264 | +0.01(+0.04%) |
May 17, 2012 | 13.89 | 14.00 | 13.83 | 13.85 | 62,555,432 | -0.05(-0.35%) |
May 16, 2012 | 13.70 | 13.92 | 13.69 | 13.90 | 64,300,548 | +0.21(+1.52%) |
May 15, 2012 | 13.85 | 13.87 | 13.66 | 13.69 | 61,686,548 | -0.18(-1.26%) |
May 14, 2012 | 13.79 | 13.98 | 13.76 | 13.87 | 50,524,108 | -0.04(-0.29%) |
May 11, 2012 | 13.96 | 14.10 | 13.89 | 13.90 | 54,934,828 | -0.11(-0.79%) |
May 10, 2012 | 13.94 | 14.11 | 13.89 | 14.02 | 86,875,584 | +0.23(+1.69%) |
May 09, 2012 | 13.55 | 13.99 | 13.48 | 13.78 | 121,187,624 | +0.15(+1.13%) |
May 08, 2012 | 13.59 | 13.69 | 13.54 | 13.63 | 50,914,120 | -0.02(-0.13%) |
May 07, 2012 | 13.52 | 13.72 | 13.52 | 13.65 | 57,223,732 | +0.04(+0.31%) |
May 04, 2012 | 13.69 | 13.73 | 13.54 | 13.60 | 58,524,384 | -0.13(-0.97%) |
May 03, 2012 | 13.78 | 13.80 | 13.68 | 13.74 | 41,295,988 | -0.04(-0.26%) |
May 02, 2012 | 13.79 | 13.97 | 13.73 | 13.77 | 54,601,664 | -0.07(-0.53%) |
May 01, 2012 | 13.76 | 13.98 | 13.71 | 13.85 | 71,002,392 | -0.07(-0.52%) |
Apr 30, 2012 | 13.99 | 14.04 | 13.86 | 13.92 | 123,223,248 | -0.11(-0.78%) |
Apr 27, 2012 | 14.07 | 14.16 | 13.97 | 14.03 | 143,361,072 | +0.01(+0.09%) |
Apr 26, 2012 | 13.90 | 14.05 | 13.87 | 14.02 | 182,346,048 | +0.11(+0.79%) |
Apr 25, 2012 | 13.84 | 13.97 | 13.82 | 13.91 | 50,493,232 | +0.15(+1.10%) |
Apr 24, 2012 | 13.61 | 13.86 | 13.59 | 13.76 | 58,476,496 | +0.15(+1.12%) |
Apr 23, 2012 | 13.60 | 13.70 | 13.57 | 13.60 | 40,430,796 | -0.11(-0.80%) |
Apr 20, 2012 | 13.56 | 13.82 | 13.54 | 13.71 | 62,226,040 | +0.14(+1.01%) |
Apr 19, 2012 | 13.70 | 13.73 | 13.49 | 13.58 | 51,739,108 | -0.07(-0.51%) |
Apr 18, 2012 | 13.51 | 13.74 | 13.47 | 13.65 | 51,899,612 | +0.09(+0.63%) |
Apr 17, 2012 | 13.39 | 13.59 | 13.36 | 13.56 | 47,870,832 | +0.20(+1.50%) |
Apr 16, 2012 | 13.28 | 13.41 | 13.23 | 13.36 | 62,521,144 | +0.08(+0.59%) |
Apr 13, 2012 | 13.26 | 13.37 | 13.26 | 13.28 | 60,752,312 | -0.04(-0.30%) |
Apr 12, 2012 | 13.40 | 13.40 | 13.29 | 13.32 | 66,559,476 | -0.02(-0.16%) |
Apr 11, 2012 | 13.42 | 13.47 | 13.32 | 13.34 | 61,829,504 | -0.02(-0.16%) |
Apr 10, 2012 | 13.39 | 13.71 | 13.34 | 13.36 | 79,154,656 | -0.04(-0.29%) |
Apr 09, 2012 | 13.42 | 13.51 | 13.38 | 13.40 | 37,039,644 | -0.18(-1.30%) |
Apr 05, 2012 | 13.54 | 13.59 | 13.51 | 13.58 | 36,287,356 | -0.03(-0.20%) |
Apr 04, 2012 | 13.63 | 13.65 | 13.53 | 13.61 | 49,955,000 | -0.09(-0.69%) |
Apr 03, 2012 | 13.71 | 13.77 | 13.59 | 13.70 | 61,916,752 | -0.03(-0.22%) |
Apr 02, 2012 | 13.70 | 13.82 | 13.67 | 13.73 | 57,174,148 | -0.03(-0.24%) |
Mar 30, 2012 | 13.65 | 13.84 | 13.63 | 13.77 | 55,927,344 | +0.14(+1.00%) |
Mar 29, 2012 | 13.53 | 13.65 | 13.48 | 13.63 | 54,870,124 | +0.01(+0.04%) |
Mar 28, 2012 | 13.71 | 13.73 | 13.50 | 13.62 | 54,239,644 | -0.05(-0.40%) |
Mar 27, 2012 | 13.55 | 13.86 | 13.53 | 13.68 | 100,774,112 | +0.21(+1.53%) |
Mar 26, 2012 | 13.34 | 13.53 | 13.34 | 13.47 | 54,848,040 | +0.21(+1.56%) |
Mar 23, 2012 | 13.24 | 13.36 | 13.20 | 13.26 | 38,267,200 | +0.05(+0.41%) |
Mar 22, 2012 | 13.21 | 13.29 | 13.19 | 13.21 | 34,710,140 | -0.02(-0.18%) |
Mar 21, 2012 | 13.27 | 13.36 | 13.23 | 13.23 | 43,867,732 | -0.02(-0.14%) |
Mar 20, 2012 | 13.23 | 13.37 | 13.23 | 13.25 | 39,750,536 | -0.05(-0.37%) |
Mar 19, 2012 | 13.28 | 13.35 | 13.26 | 13.30 | 36,681,428 | -0.04(-0.27%) |
Mar 16, 2012 | 13.34 | 13.43 | 13.30 | 13.34 | 108,129,616 | +0.02(+0.14%) |
Mar 15, 2012 | 13.34 | 13.37 | 13.26 | 13.32 | 50,843,832 | -0.01(-0.09%) |
Mar 14, 2012 | 13.36 | 13.43 | 13.30 | 13.33 | 60,392,700 | -0.05(-0.36%) |
Mar 13, 2012 | 13.15 | 13.40 | 13.14 | 13.38 | 73,522,584 | +0.29(+2.18%) |
Mar 12, 2012 | 13.05 | 13.15 | 13.02 | 13.09 | 59,225,908 | +0.04(+0.28%) |
Mar 09, 2012 | 13.04 | 13.22 | 13.03 | 13.06 | 64,783,512 | +0.02(+0.12%) |
Mar 08, 2012 | 13.08 | 13.11 | 13.02 | 13.04 | 60,709,100 | +0.05(+0.40%) |
Mar 07, 2012 | 12.98 | 13.12 | 12.92 | 12.99 | 54,011,864 | +0.06(+0.49%) |
Mar 06, 2012 | 13.01 | 13.10 | 12.88 | 12.93 | 60,049,804 | -0.14(-1.09%) |
Mar 05, 2012 | 12.98 | 13.12 | 12.98 | 13.07 | 43,873,608 | +0.05(+0.42%) |
Mar 02, 2012 | 13.01 | 13.07 | 12.96 | 13.01 | 40,659,204 | -0.05(-0.37%) |