Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.79 | 13.83 | 13.66 | 13.71 | 125,068,616 | -0.11(-0.78%) |
Apr 27, 2012 | 13.86 | 13.95 | 13.76 | 13.82 | 145,508,032 | +0.01(+0.09%) |
Apr 26, 2012 | 13.70 | 13.84 | 13.67 | 13.81 | 185,076,832 | +0.11(+0.79%) |
Apr 25, 2012 | 13.64 | 13.76 | 13.62 | 13.70 | 51,249,408 | +0.15(+1.10%) |
Apr 24, 2012 | 13.41 | 13.66 | 13.39 | 13.55 | 59,352,232 | +0.15(+1.12%) |
Apr 23, 2012 | 13.40 | 13.49 | 13.37 | 13.40 | 41,036,280 | -0.11(-0.80%) |
Apr 20, 2012 | 13.36 | 13.61 | 13.34 | 13.51 | 63,157,924 | +0.13(+1.01%) |
Apr 19, 2012 | 13.49 | 13.52 | 13.30 | 13.38 | 52,513,944 | -0.07(-0.51%) |
Apr 18, 2012 | 13.31 | 13.54 | 13.27 | 13.45 | 52,676,848 | +0.08(+0.63%) |
Apr 17, 2012 | 13.19 | 13.39 | 13.16 | 13.36 | 48,587,736 | +0.20(+1.50%) |
Apr 16, 2012 | 13.08 | 13.21 | 13.04 | 13.16 | 63,457,452 | +0.08(+0.60%) |
Apr 13, 2012 | 13.07 | 13.18 | 13.06 | 13.09 | 61,662,128 | -0.04(-0.30%) |
Apr 12, 2012 | 13.21 | 13.21 | 13.09 | 13.13 | 67,556,256 | -0.02(-0.16%) |
Apr 11, 2012 | 13.22 | 13.27 | 13.13 | 13.15 | 62,755,452 | -0.02(-0.16%) |
Apr 10, 2012 | 13.19 | 13.51 | 13.15 | 13.17 | 80,340,064 | -0.04(-0.29%) |
Apr 09, 2012 | 13.22 | 13.31 | 13.18 | 13.21 | 37,594,344 | -0.17(-1.30%) |
Apr 05, 2012 | 13.34 | 13.39 | 13.31 | 13.38 | 36,830,788 | -0.03(-0.20%) |
Apr 04, 2012 | 13.43 | 13.45 | 13.33 | 13.41 | 50,703,116 | -0.09(-0.69%) |
Apr 03, 2012 | 13.51 | 13.57 | 13.39 | 13.50 | 62,844,008 | -0.03(-0.22%) |
Apr 02, 2012 | 13.50 | 13.61 | 13.47 | 13.53 | 58,030,376 | -0.03(-0.24%) |
Mar 30, 2012 | 13.45 | 13.63 | 13.43 | 13.56 | 56,764,900 | +0.13(+1.00%) |
Mar 29, 2012 | 13.33 | 13.45 | 13.28 | 13.43 | 55,691,848 | +0.01(+0.04%) |
Mar 28, 2012 | 13.51 | 13.53 | 13.30 | 13.42 | 55,051,924 | -0.05(-0.40%) |
Mar 27, 2012 | 13.35 | 13.66 | 13.33 | 13.48 | 102,283,288 | +0.20(+1.53%) |
Mar 26, 2012 | 13.15 | 13.33 | 13.15 | 13.27 | 55,669,432 | +0.20(+1.56%) |
Mar 23, 2012 | 13.04 | 13.16 | 13.00 | 13.07 | 38,840,284 | +0.05(+0.41%) |
Mar 22, 2012 | 13.01 | 13.09 | 13.00 | 13.01 | 35,229,952 | -0.02(-0.18%) |
Mar 21, 2012 | 13.07 | 13.16 | 13.03 | 13.04 | 44,524,684 | -0.02(-0.14%) |
Mar 20, 2012 | 13.03 | 13.18 | 13.03 | 13.06 | 40,345,832 | -0.05(-0.37%) |
Mar 19, 2012 | 13.09 | 13.15 | 13.07 | 13.10 | 37,230,760 | -0.04(-0.27%) |
Mar 16, 2012 | 13.14 | 13.24 | 13.10 | 13.14 | 109,748,944 | +0.02(+0.14%) |
Mar 15, 2012 | 13.15 | 13.18 | 13.06 | 13.12 | 51,605,260 | -0.01(-0.09%) |
Mar 14, 2012 | 13.16 | 13.24 | 13.11 | 13.13 | 61,297,132 | -0.05(-0.36%) |
Mar 13, 2012 | 12.96 | 13.20 | 12.95 | 13.18 | 74,623,640 | +0.28(+2.18%) |
Mar 12, 2012 | 12.86 | 12.96 | 12.83 | 12.90 | 60,112,860 | +0.04(+0.28%) |
Mar 09, 2012 | 12.85 | 13.02 | 12.84 | 12.86 | 65,753,696 | +0.01(+0.12%) |
Mar 08, 2012 | 12.88 | 12.92 | 12.83 | 12.85 | 61,618,268 | +0.05(+0.40%) |
Mar 07, 2012 | 12.79 | 12.93 | 12.73 | 12.80 | 54,820,736 | +0.06(+0.49%) |
Mar 06, 2012 | 12.82 | 12.91 | 12.69 | 12.74 | 60,949,096 | -0.14(-1.09%) |
Mar 05, 2012 | 12.79 | 12.92 | 12.79 | 12.88 | 44,530,648 | +0.05(+0.42%) |
Mar 02, 2012 | 12.82 | 12.88 | 12.77 | 12.82 | 41,268,108 | -0.05(-0.37%) |
Mar 01, 2012 | 12.62 | 12.97 | 12.61 | 12.87 | 79,386,592 | +0.22(+1.73%) |
Feb 29, 2012 | 12.68 | 12.79 | 12.61 | 12.65 | 60,555,188 | -0.06(-0.45%) |
Feb 28, 2012 | 12.65 | 12.74 | 12.60 | 12.71 | 47,585,088 | -0.02(-0.19%) |
Feb 27, 2012 | 12.43 | 12.80 | 12.43 | 12.73 | 59,794,060 | +0.05(+0.38%) |
Feb 24, 2012 | 12.66 | 12.78 | 12.61 | 12.68 | 54,938,356 | +0.09(+0.71%) |
Feb 23, 2012 | 12.74 | 12.80 | 12.59 | 12.60 | 64,965,836 | -0.20(-1.55%) |
Feb 22, 2012 | 12.67 | 12.83 | 12.64 | 12.79 | 47,861,668 | +0.08(+0.66%) |
Feb 21, 2012 | 12.73 | 12.77 | 12.65 | 12.71 | 38,897,788 | +0.02(+0.14%) |
Feb 17, 2012 | 12.86 | 12.86 | 12.64 | 12.69 | 57,834,580 | -0.08(-0.66%) |
Feb 16, 2012 | 12.68 | 12.80 | 12.61 | 12.77 | 40,385,316 | +0.13(+1.04%) |
Feb 15, 2012 | 12.77 | 12.79 | 12.61 | 12.64 | 49,450,496 | -0.13(-1.03%) |
Feb 14, 2012 | 12.76 | 12.83 | 12.68 | 12.77 | 42,181,400 | +0.02(+0.14%) |
Feb 13, 2012 | 12.71 | 12.83 | 12.65 | 12.76 | 49,327,956 | +0.15(+1.19%) |
Feb 10, 2012 | 12.58 | 12.61 | 12.52 | 12.61 | 44,932,356 | -0.05(-0.43%) |
Feb 09, 2012 | 12.61 | 12.73 | 12.58 | 12.66 | 48,322,100 | +0.08(+0.62%) |
Feb 08, 2012 | 12.58 | 12.62 | 12.49 | 12.58 | 57,173,852 | -0.02(-0.19%) |
Feb 07, 2012 | 12.50 | 12.64 | 12.46 | 12.61 | 62,406,672 | +0.06(+0.48%) |
Feb 06, 2012 | 12.65 | 12.68 | 12.50 | 12.55 | 53,589,048 | -0.15(-1.18%) |
Feb 03, 2012 | 12.69 | 12.73 | 12.61 | 12.70 | 68,711,920 | +0.05(+0.43%) |
Feb 02, 2012 | 12.71 | 12.76 | 12.46 | 12.64 | 96,025,536 | -0.12(-0.94%) |