Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 13.70 | 13.82 | 13.67 | 13.73 | 57,168,236 | -0.03(-0.24%) |
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%) |