Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.38 | 13.46 | 13.24 | 13.25 | 90,598,240 | -0.10(-0.77%) |
May 30, 2012 | 13.37 | 13.46 | 13.33 | 13.35 | 35,556,560 | -0.08(-0.63%) |
May 29, 2012 | 13.44 | 13.58 | 13.41 | 13.44 | 50,751,308 | +0.03(+0.23%) |
May 25, 2012 | 13.42 | 13.53 | 13.30 | 13.41 | 32,051,694 | -0.01(-0.05%) |
May 24, 2012 | 13.42 | 13.43 | 13.28 | 13.41 | 43,189,804 | +0.03(+0.23%) |
May 23, 2012 | 13.56 | 13.58 | 13.27 | 13.38 | 85,936,288 | -0.17(-1.25%) |
May 22, 2012 | 13.62 | 13.74 | 13.46 | 13.55 | 58,281,220 | -0.10(-0.75%) |
May 21, 2012 | 13.66 | 13.71 | 13.61 | 13.66 | 60,858,484 | -0.02(-0.13%) |
May 18, 2012 | 13.70 | 13.72 | 13.53 | 13.67 | 69,026,104 | +0.01(+0.04%) |
May 17, 2012 | 13.70 | 13.81 | 13.65 | 13.67 | 63,390,064 | -0.05(-0.35%) |
May 16, 2012 | 13.52 | 13.74 | 13.51 | 13.72 | 65,158,464 | +0.21(+1.52%) |
May 15, 2012 | 13.67 | 13.69 | 13.48 | 13.51 | 62,509,588 | -0.17(-1.26%) |
May 14, 2012 | 13.61 | 13.79 | 13.58 | 13.68 | 51,198,212 | -0.04(-0.29%) |
May 11, 2012 | 13.78 | 13.92 | 13.71 | 13.72 | 55,667,780 | -0.11(-0.79%) |
May 10, 2012 | 13.75 | 13.93 | 13.70 | 13.83 | 88,034,696 | +0.23(+1.69%) |
May 09, 2012 | 13.37 | 13.81 | 13.30 | 13.60 | 122,804,544 | +0.14(+1.07%) |
May 08, 2012 | 13.42 | 13.52 | 13.37 | 13.46 | 51,567,248 | -0.02(-0.13%) |
May 07, 2012 | 13.35 | 13.55 | 13.35 | 13.47 | 57,957,796 | +0.04(+0.31%) |
May 04, 2012 | 13.52 | 13.55 | 13.37 | 13.43 | 59,275,132 | -0.13(-0.97%) |
May 03, 2012 | 13.61 | 13.62 | 13.51 | 13.56 | 41,825,732 | -0.04(-0.26%) |
May 02, 2012 | 13.62 | 13.79 | 13.55 | 13.60 | 55,302,092 | -0.07(-0.53%) |
May 01, 2012 | 13.58 | 13.80 | 13.53 | 13.67 | 71,913,216 | -0.07(-0.52%) |
Apr 30, 2012 | 13.82 | 13.86 | 13.68 | 13.74 | 124,803,960 | -0.11(-0.78%) |
Apr 27, 2012 | 13.89 | 13.98 | 13.79 | 13.85 | 145,200,112 | +0.01(+0.09%) |
Apr 26, 2012 | 13.73 | 13.87 | 13.70 | 13.84 | 184,685,184 | +0.11(+0.79%) |
Apr 25, 2012 | 13.67 | 13.79 | 13.65 | 13.73 | 51,140,956 | +0.15(+1.11%) |
Apr 24, 2012 | 13.44 | 13.68 | 13.41 | 13.58 | 59,226,632 | +0.15(+1.12%) |
Apr 23, 2012 | 13.43 | 13.52 | 13.40 | 13.43 | 40,949,444 | -0.11(-0.80%) |
Apr 20, 2012 | 13.39 | 13.64 | 13.37 | 13.54 | 63,024,276 | +0.13(+1.01%) |
Apr 19, 2012 | 13.52 | 13.55 | 13.32 | 13.40 | 52,402,816 | -0.07(-0.51%) |
Apr 18, 2012 | 13.34 | 13.56 | 13.30 | 13.47 | 52,565,376 | +0.08(+0.63%) |
Apr 17, 2012 | 13.22 | 13.41 | 13.19 | 13.39 | 48,484,916 | +0.20(+1.50%) |
Apr 16, 2012 | 13.11 | 13.24 | 13.07 | 13.19 | 63,323,164 | +0.08(+0.59%) |
Apr 13, 2012 | 13.10 | 13.20 | 13.09 | 13.11 | 61,531,644 | -0.04(-0.30%) |
Apr 12, 2012 | 13.23 | 13.23 | 13.12 | 13.15 | 67,413,304 | -0.02(-0.16%) |
Apr 11, 2012 | 13.25 | 13.30 | 13.16 | 13.17 | 62,622,652 | -0.02(-0.16%) |
Apr 10, 2012 | 13.22 | 13.54 | 13.17 | 13.19 | 80,170,056 | -0.04(-0.29%) |
Apr 09, 2012 | 13.25 | 13.34 | 13.21 | 13.23 | 37,514,788 | -0.17(-1.30%) |
Apr 05, 2012 | 13.37 | 13.42 | 13.34 | 13.41 | 36,752,852 | -0.03(-0.20%) |
Apr 04, 2012 | 13.46 | 13.47 | 13.35 | 13.44 | 50,595,820 | -0.09(-0.69%) |
Apr 03, 2012 | 13.53 | 13.60 | 13.41 | 13.53 | 62,711,020 | -0.03(-0.22%) |
Apr 02, 2012 | 13.53 | 13.64 | 13.50 | 13.56 | 57,907,576 | -0.03(-0.24%) |
Mar 30, 2012 | 13.47 | 13.66 | 13.46 | 13.59 | 56,644,780 | +0.13(+1.00%) |
Mar 29, 2012 | 13.36 | 13.47 | 13.31 | 13.46 | 55,573,996 | +0.01(+0.04%) |
Mar 28, 2012 | 13.54 | 13.56 | 13.33 | 13.45 | 54,935,428 | -0.05(-0.40%) |
Mar 27, 2012 | 13.38 | 13.68 | 13.36 | 13.50 | 102,066,840 | +0.20(+1.53%) |
Mar 26, 2012 | 13.17 | 13.36 | 13.17 | 13.30 | 55,551,628 | +0.20(+1.56%) |
Mar 23, 2012 | 13.07 | 13.19 | 13.03 | 13.10 | 38,758,092 | +0.05(+0.41%) |
Mar 22, 2012 | 13.04 | 13.12 | 13.02 | 13.04 | 35,155,400 | -0.02(-0.18%) |
Mar 21, 2012 | 13.10 | 13.19 | 13.06 | 13.07 | 44,430,464 | -0.02(-0.14%) |
Mar 20, 2012 | 13.06 | 13.20 | 13.06 | 13.08 | 40,260,456 | -0.05(-0.37%) |
Mar 19, 2012 | 13.11 | 13.18 | 13.10 | 13.13 | 37,151,976 | -0.04(-0.27%) |
Mar 16, 2012 | 13.17 | 13.26 | 13.13 | 13.17 | 109,516,704 | +0.02(+0.14%) |
Mar 15, 2012 | 13.17 | 13.20 | 13.09 | 13.15 | 51,496,056 | -0.01(-0.09%) |
Mar 14, 2012 | 13.19 | 13.26 | 13.13 | 13.16 | 61,167,420 | -0.05(-0.36%) |
Mar 13, 2012 | 12.99 | 13.23 | 12.98 | 13.21 | 74,465,728 | +0.28(+2.18%) |
Mar 12, 2012 | 12.89 | 12.99 | 12.86 | 12.93 | 59,985,656 | +0.04(+0.28%) |
Mar 09, 2012 | 12.88 | 13.05 | 12.87 | 12.89 | 65,614,552 | +0.02(+0.12%) |
Mar 08, 2012 | 12.91 | 12.95 | 12.86 | 12.88 | 61,487,876 | +0.05(+0.40%) |
Mar 07, 2012 | 12.81 | 12.96 | 12.75 | 12.83 | 54,704,728 | +0.06(+0.49%) |
Mar 06, 2012 | 12.85 | 12.93 | 12.72 | 12.76 | 60,820,120 | -0.14(-1.09%) |
Mar 05, 2012 | 12.82 | 12.95 | 12.82 | 12.90 | 44,436,416 | +0.05(+0.42%) |
Mar 02, 2012 | 12.85 | 12.90 | 12.80 | 12.85 | 41,180,780 | -0.05(-0.37%) |