Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.65 | 13.84 | 13.63 | 13.77 | 55,921,560 | +0.14(+1.00%) |
Mar 29, 2012 | 13.53 | 13.65 | 13.48 | 13.63 | 54,864,448 | +0.01(+0.04%) |
Mar 28, 2012 | 13.72 | 13.73 | 13.50 | 13.62 | 54,234,032 | -0.05(-0.40%) |
Mar 27, 2012 | 13.55 | 13.86 | 13.53 | 13.68 | 100,763,688 | +0.21(+1.53%) |
Mar 26, 2012 | 13.34 | 13.53 | 13.34 | 13.47 | 54,842,368 | +0.21(+1.56%) |
Mar 23, 2012 | 13.24 | 13.36 | 13.20 | 13.27 | 38,263,244 | +0.05(+0.41%) |
Mar 22, 2012 | 13.21 | 13.29 | 13.19 | 13.21 | 34,706,548 | -0.02(-0.18%) |
Mar 21, 2012 | 13.27 | 13.36 | 13.23 | 13.23 | 43,863,192 | -0.02(-0.14%) |
Mar 20, 2012 | 13.23 | 13.37 | 13.23 | 13.25 | 39,746,424 | -0.05(-0.37%) |
Mar 19, 2012 | 13.28 | 13.35 | 13.27 | 13.30 | 36,677,632 | -0.04(-0.27%) |
Mar 16, 2012 | 13.34 | 13.44 | 13.30 | 13.34 | 108,118,432 | +0.02(+0.14%) |
Mar 15, 2012 | 13.34 | 13.37 | 13.26 | 13.32 | 50,838,576 | -0.01(-0.09%) |
Mar 14, 2012 | 13.36 | 13.44 | 13.30 | 13.33 | 60,386,456 | -0.05(-0.36%) |
Mar 13, 2012 | 13.16 | 13.40 | 13.14 | 13.38 | 73,514,976 | +0.29(+2.18%) |
Mar 12, 2012 | 13.05 | 13.16 | 13.02 | 13.10 | 59,219,780 | +0.04(+0.28%) |
Mar 09, 2012 | 13.05 | 13.22 | 13.03 | 13.06 | 64,776,812 | +0.02(+0.12%) |
Mar 08, 2012 | 13.08 | 13.11 | 13.02 | 13.04 | 60,702,820 | +0.05(+0.40%) |
Mar 07, 2012 | 12.98 | 13.13 | 12.92 | 12.99 | 54,006,276 | +0.06(+0.49%) |
Mar 06, 2012 | 13.02 | 13.10 | 12.88 | 12.93 | 60,043,592 | -0.14(-1.09%) |
Mar 05, 2012 | 12.99 | 13.12 | 12.99 | 13.07 | 43,869,068 | +0.05(+0.42%) |
Mar 02, 2012 | 13.02 | 13.07 | 12.96 | 13.02 | 40,654,996 | -0.05(-0.37%) |
Mar 01, 2012 | 12.81 | 13.16 | 12.80 | 13.06 | 78,207,168 | +0.22(+1.73%) |
Feb 29, 2012 | 12.88 | 12.98 | 12.80 | 12.84 | 59,655,532 | -0.06(-0.45%) |
Feb 28, 2012 | 12.84 | 12.94 | 12.79 | 12.90 | 46,878,128 | -0.02(-0.19%) |
Feb 27, 2012 | 12.62 | 12.99 | 12.61 | 12.92 | 58,905,716 | +0.05(+0.38%) |
Feb 24, 2012 | 12.85 | 12.97 | 12.80 | 12.88 | 54,122,152 | +0.09(+0.71%) |
Feb 23, 2012 | 12.93 | 13.00 | 12.78 | 12.79 | 64,000,656 | -0.20(-1.54%) |
Feb 22, 2012 | 12.86 | 13.03 | 12.83 | 12.99 | 47,150,596 | +0.09(+0.66%) |
Feb 21, 2012 | 12.92 | 12.96 | 12.84 | 12.90 | 38,319,896 | +0.02(+0.14%) |
Feb 17, 2012 | 13.06 | 13.06 | 12.83 | 12.88 | 56,975,348 | -0.09(-0.66%) |
Feb 16, 2012 | 12.87 | 13.00 | 12.80 | 12.97 | 39,785,324 | +0.13(+1.04%) |
Feb 15, 2012 | 12.96 | 12.99 | 12.80 | 12.83 | 48,715,820 | -0.13(-1.03%) |
Feb 14, 2012 | 12.95 | 13.02 | 12.87 | 12.97 | 41,554,720 | +0.02(+0.14%) |
Feb 13, 2012 | 12.90 | 13.03 | 12.85 | 12.95 | 48,595,104 | +0.15(+1.19%) |
Feb 10, 2012 | 12.77 | 12.80 | 12.71 | 12.80 | 44,264,804 | -0.05(-0.43%) |
Feb 09, 2012 | 12.80 | 12.92 | 12.77 | 12.85 | 47,604,188 | +0.08(+0.62%) |
Feb 08, 2012 | 12.77 | 12.82 | 12.68 | 12.77 | 56,324,432 | -0.02(-0.19%) |
Feb 07, 2012 | 12.69 | 12.83 | 12.65 | 12.80 | 61,479,512 | +0.06(+0.48%) |
Feb 06, 2012 | 12.85 | 12.88 | 12.69 | 12.74 | 52,792,888 | -0.15(-1.18%) |
Feb 03, 2012 | 12.88 | 12.92 | 12.80 | 12.89 | 67,691,088 | +0.05(+0.43%) |
Feb 02, 2012 | 12.91 | 12.96 | 12.65 | 12.83 | 94,598,912 | -0.12(-0.94%) |
Feb 01, 2012 | 12.92 | 13.09 | 12.89 | 12.96 | 73,516,240 | +0.08(+0.61%) |
Jan 31, 2012 | 13.07 | 13.11 | 12.77 | 12.88 | 92,297,952 | -0.11(-0.83%) |
Jan 30, 2012 | 12.87 | 12.98 | 12.80 | 12.98 | 120,104,144 | +0.06(+0.47%) |
Jan 27, 2012 | 13.00 | 13.00 | 12.91 | 12.92 | 220,835,712 | -0.09(-0.69%) |
Jan 26, 2012 | 13.10 | 13.12 | 12.93 | 13.01 | 225,480,384 | -0.05(-0.41%) |
Jan 25, 2012 | 12.94 | 13.09 | 12.92 | 13.07 | 57,796,172 | +0.04(+0.28%) |
Jan 24, 2012 | 13.00 | 13.04 | 12.95 | 13.03 | 42,229,404 | -0.03(-0.23%) |
Jan 23, 2012 | 13.20 | 13.23 | 13.01 | 13.06 | 56,050,708 | -0.11(-0.87%) |
Jan 20, 2012 | 13.17 | 13.27 | 13.07 | 13.18 | 66,155,960 | +0.04(+0.27%) |
Jan 19, 2012 | 13.18 | 13.18 | 12.99 | 13.14 | 58,004,660 | -0.08(-0.59%) |
Jan 18, 2012 | 13.21 | 13.24 | 13.09 | 13.22 | 57,294,592 | +0.02(+0.16%) |
Jan 17, 2012 | 13.23 | 13.34 | 13.17 | 13.20 | 59,063,596 | +0.06(+0.44%) |
Jan 13, 2012 | 13.20 | 13.21 | 13.06 | 13.14 | 48,309,528 | -0.09(-0.68%) |
Jan 12, 2012 | 13.21 | 13.24 | 13.16 | 13.23 | 45,468,972 | +0.05(+0.41%) |
Jan 11, 2012 | 13.17 | 13.22 | 13.09 | 13.18 | 47,805,636 | -0.02(-0.18%) |
Jan 10, 2012 | 13.20 | 13.24 | 13.12 | 13.20 | 46,086,840 | +0.07(+0.55%) |
Jan 09, 2012 | 12.97 | 13.14 | 12.94 | 13.13 | 65,889,856 | +0.15(+1.16%) |
Jan 06, 2012 | 13.07 | 13.10 | 12.97 | 12.98 | 49,849,348 | -0.02(-0.14%) |
Jan 05, 2012 | 13.07 | 13.07 | 12.87 | 13.00 | 83,201,496 | -0.10(-0.78%) |