Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.02 | 14.12 | 13.94 | 14.12 | 52,950,956 | +0.29(+2.09%) |
Jun 28, 2012 | 13.89 | 13.94 | 13.67 | 13.83 | 37,488,972 | -0.05(-0.35%) |
Jun 27, 2012 | 13.78 | 13.94 | 13.78 | 13.88 | 33,889,592 | +0.11(+0.78%) |
Jun 26, 2012 | 13.83 | 13.88 | 13.76 | 13.77 | 38,538,036 | -0.02(-0.16%) |
Jun 25, 2012 | 13.54 | 13.85 | 13.54 | 13.80 | 44,383,344 | -0.16(-1.12%) |
Jun 22, 2012 | 13.91 | 14.03 | 13.88 | 13.95 | 41,880,528 | +0.08(+0.55%) |
Jun 21, 2012 | 13.97 | 14.08 | 13.86 | 13.88 | 41,396,344 | -0.04(-0.31%) |
Jun 20, 2012 | 13.97 | 13.99 | 13.83 | 13.92 | 35,461,324 | -0.02(-0.18%) |
Jun 19, 2012 | 13.89 | 14.01 | 13.90 | 13.94 | 36,500,448 | +0.06(+0.40%) |
Jun 18, 2012 | 13.86 | 13.95 | 13.83 | 13.89 | 37,604,048 | +0.01(+0.04%) |
Jun 15, 2012 | 14.01 | 14.04 | 13.84 | 13.88 | 64,036,512 | +0.03(+0.22%) |
Jun 14, 2012 | 13.60 | 13.96 | 13.60 | 13.85 | 50,185,512 | +0.23(+1.67%) |
Jun 13, 2012 | 13.61 | 13.80 | 13.56 | 13.62 | 38,666,352 | +0.00(+0.00%) |
Jun 12, 2012 | 13.61 | 13.64 | 13.46 | 13.62 | 40,119,112 | +0.06(+0.41%) |
Jun 11, 2012 | 13.66 | 13.74 | 13.56 | 13.57 | 36,946,772 | -0.02(-0.18%) |
Jun 08, 2012 | 13.48 | 13.62 | 13.38 | 13.59 | 34,365,424 | +0.12(+0.91%) |
Jun 07, 2012 | 13.48 | 13.60 | 13.45 | 13.47 | 45,284,316 | +0.02(+0.14%) |
Jun 06, 2012 | 13.34 | 13.46 | 13.23 | 13.45 | 56,659,340 | +0.19(+1.44%) |
Jun 05, 2012 | 13.27 | 13.29 | 13.14 | 13.26 | 50,190,772 | -0.01(-0.05%) |
Jun 04, 2012 | 13.22 | 13.30 | 13.17 | 13.27 | 44,832,164 | -0.02(-0.14%) |
Jun 01, 2012 | 13.36 | 13.38 | 13.17 | 13.29 | 70,953,264 | -0.14(-1.05%) |
May 31, 2012 | 13.56 | 13.64 | 13.42 | 13.43 | 89,396,112 | -0.10(-0.77%) |
May 30, 2012 | 13.55 | 13.64 | 13.51 | 13.53 | 35,084,764 | -0.09(-0.63%) |
May 29, 2012 | 13.62 | 13.77 | 13.59 | 13.62 | 50,077,896 | +0.03(+0.23%) |
May 25, 2012 | 13.60 | 13.71 | 13.48 | 13.59 | 31,626,406 | -0.01(-0.05%) |
May 24, 2012 | 13.60 | 13.61 | 13.46 | 13.59 | 42,616,724 | +0.03(+0.23%) |
May 23, 2012 | 13.74 | 13.77 | 13.45 | 13.56 | 84,796,016 | -0.17(-1.25%) |
May 22, 2012 | 13.80 | 13.92 | 13.64 | 13.73 | 57,507,896 | -0.10(-0.75%) |
May 21, 2012 | 13.84 | 13.89 | 13.80 | 13.84 | 60,050,964 | -0.02(-0.13%) |
May 18, 2012 | 13.88 | 13.90 | 13.72 | 13.86 | 68,110,208 | +0.01(+0.04%) |
May 17, 2012 | 13.89 | 14.00 | 13.83 | 13.85 | 62,548,952 | -0.05(-0.35%) |
May 16, 2012 | 13.70 | 13.92 | 13.69 | 13.90 | 64,293,888 | +0.21(+1.53%) |
May 15, 2012 | 13.85 | 13.88 | 13.66 | 13.69 | 61,680,160 | -0.18(-1.26%) |
May 14, 2012 | 13.79 | 13.98 | 13.77 | 13.87 | 50,518,872 | -0.04(-0.29%) |
May 11, 2012 | 13.96 | 14.10 | 13.89 | 13.91 | 54,929,136 | -0.11(-0.79%) |
May 10, 2012 | 13.94 | 14.12 | 13.89 | 14.02 | 86,866,584 | +0.23(+1.69%) |
May 09, 2012 | 13.55 | 13.99 | 13.48 | 13.78 | 121,175,072 | +0.15(+1.13%) |
May 08, 2012 | 13.59 | 13.69 | 13.54 | 13.63 | 50,908,856 | -0.02(-0.13%) |
May 07, 2012 | 13.52 | 13.72 | 13.52 | 13.65 | 57,217,812 | +0.04(+0.31%) |
May 04, 2012 | 13.69 | 13.73 | 13.54 | 13.61 | 58,518,328 | -0.13(-0.97%) |
May 03, 2012 | 13.78 | 13.80 | 13.68 | 13.74 | 41,291,716 | -0.04(-0.26%) |
May 02, 2012 | 13.79 | 13.97 | 13.73 | 13.78 | 54,596,016 | -0.07(-0.53%) |
May 01, 2012 | 13.76 | 13.98 | 13.71 | 13.85 | 70,995,048 | -0.07(-0.52%) |
Apr 30, 2012 | 13.99 | 14.04 | 13.86 | 13.92 | 123,210,504 | -0.11(-0.78%) |
Apr 27, 2012 | 14.07 | 14.16 | 13.97 | 14.03 | 143,346,256 | +0.01(+0.09%) |
Apr 26, 2012 | 13.90 | 14.05 | 13.87 | 14.02 | 182,327,184 | +0.11(+0.79%) |
Apr 25, 2012 | 13.84 | 13.97 | 13.82 | 13.91 | 50,488,008 | +0.15(+1.10%) |
Apr 24, 2012 | 13.61 | 13.86 | 13.59 | 13.76 | 58,470,448 | +0.15(+1.12%) |
Apr 23, 2012 | 13.60 | 13.70 | 13.57 | 13.61 | 40,426,616 | -0.11(-0.80%) |
Apr 20, 2012 | 13.56 | 13.82 | 13.54 | 13.72 | 62,219,604 | +0.14(+1.01%) |
Apr 19, 2012 | 13.70 | 13.73 | 13.50 | 13.58 | 51,733,756 | -0.07(-0.51%) |
Apr 18, 2012 | 13.51 | 13.74 | 13.47 | 13.65 | 51,894,240 | +0.09(+0.63%) |
Apr 17, 2012 | 13.39 | 13.59 | 13.36 | 13.56 | 47,865,880 | +0.20(+1.50%) |
Apr 16, 2012 | 13.28 | 13.41 | 13.24 | 13.36 | 62,514,680 | +0.08(+0.59%) |
Apr 13, 2012 | 13.27 | 13.37 | 13.26 | 13.28 | 60,746,028 | -0.04(-0.30%) |
Apr 12, 2012 | 13.41 | 13.41 | 13.29 | 13.32 | 66,552,592 | -0.02(-0.16%) |
Apr 11, 2012 | 13.42 | 13.47 | 13.33 | 13.34 | 61,823,112 | -0.02(-0.16%) |
Apr 10, 2012 | 13.39 | 13.72 | 13.34 | 13.37 | 79,146,472 | -0.04(-0.29%) |
Apr 09, 2012 | 13.42 | 13.51 | 13.38 | 13.41 | 37,035,812 | -0.18(-1.30%) |
Apr 05, 2012 | 13.54 | 13.59 | 13.51 | 13.58 | 36,283,604 | -0.03(-0.20%) |
Apr 04, 2012 | 13.63 | 13.65 | 13.53 | 13.61 | 49,949,832 | -0.09(-0.69%) |
Apr 03, 2012 | 13.71 | 13.78 | 13.59 | 13.70 | 61,910,348 | -0.03(-0.22%) |