Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.82 | 13.87 | 13.69 | 13.75 | 124,791,032 | -0.11(-0.78%) |
Apr 27, 2012 | 13.89 | 13.99 | 13.79 | 13.85 | 145,185,072 | +0.01(+0.09%) |
Apr 26, 2012 | 13.73 | 13.87 | 13.70 | 13.84 | 184,666,048 | +0.11(+0.79%) |
Apr 25, 2012 | 13.67 | 13.79 | 13.65 | 13.73 | 51,135,660 | +0.15(+1.11%) |
Apr 24, 2012 | 13.44 | 13.69 | 13.42 | 13.58 | 59,220,500 | +0.15(+1.12%) |
Apr 23, 2012 | 13.43 | 13.52 | 13.40 | 13.43 | 40,945,204 | -0.11(-0.80%) |
Apr 20, 2012 | 13.39 | 13.64 | 13.37 | 13.54 | 63,017,748 | +0.13(+1.01%) |
Apr 19, 2012 | 13.52 | 13.55 | 13.33 | 13.41 | 52,397,388 | -0.07(-0.51%) |
Apr 18, 2012 | 13.34 | 13.57 | 13.30 | 13.48 | 52,559,932 | +0.08(+0.63%) |
Apr 17, 2012 | 13.22 | 13.42 | 13.19 | 13.39 | 48,479,896 | +0.20(+1.50%) |
Apr 16, 2012 | 13.11 | 13.24 | 13.07 | 13.19 | 63,316,608 | +0.08(+0.60%) |
Apr 13, 2012 | 13.10 | 13.21 | 13.09 | 13.12 | 61,525,272 | -0.04(-0.30%) |
Apr 12, 2012 | 13.24 | 13.24 | 13.12 | 13.15 | 67,406,320 | -0.02(-0.16%) |
Apr 11, 2012 | 13.25 | 13.30 | 13.16 | 13.18 | 62,616,168 | -0.02(-0.16%) |
Apr 10, 2012 | 13.22 | 13.54 | 13.18 | 13.20 | 80,161,752 | -0.04(-0.29%) |
Apr 09, 2012 | 13.25 | 13.34 | 13.21 | 13.24 | 37,510,904 | -0.17(-1.30%) |
Apr 05, 2012 | 13.37 | 13.42 | 13.34 | 13.41 | 36,749,044 | -0.03(-0.20%) |
Apr 04, 2012 | 13.46 | 13.48 | 13.36 | 13.44 | 50,590,580 | -0.09(-0.69%) |
Apr 03, 2012 | 13.54 | 13.60 | 13.42 | 13.53 | 62,704,524 | -0.03(-0.22%) |
Apr 02, 2012 | 13.53 | 13.64 | 13.50 | 13.56 | 57,901,580 | -0.03(-0.24%) |
Mar 30, 2012 | 13.48 | 13.66 | 13.46 | 13.59 | 56,638,912 | +0.13(+1.00%) |
Mar 29, 2012 | 13.36 | 13.48 | 13.31 | 13.46 | 55,568,240 | +0.01(+0.04%) |
Mar 28, 2012 | 13.54 | 13.56 | 13.33 | 13.45 | 54,929,740 | -0.05(-0.40%) |
Mar 27, 2012 | 13.38 | 13.69 | 13.36 | 13.51 | 102,056,272 | +0.20(+1.53%) |
Mar 26, 2012 | 13.18 | 13.36 | 13.18 | 13.30 | 55,545,876 | +0.20(+1.56%) |
Mar 23, 2012 | 13.07 | 13.19 | 13.03 | 13.10 | 38,754,080 | +0.05(+0.41%) |
Mar 22, 2012 | 13.04 | 13.12 | 13.03 | 13.04 | 35,151,760 | -0.02(-0.18%) |
Mar 21, 2012 | 13.10 | 13.19 | 13.06 | 13.07 | 44,425,864 | -0.02(-0.14%) |
Mar 20, 2012 | 13.06 | 13.21 | 13.06 | 13.09 | 40,256,284 | -0.05(-0.37%) |
Mar 19, 2012 | 13.12 | 13.18 | 13.10 | 13.13 | 37,148,128 | -0.04(-0.27%) |
Mar 16, 2012 | 13.17 | 13.27 | 13.13 | 13.17 | 109,505,360 | +0.02(+0.14%) |
Mar 15, 2012 | 13.18 | 13.21 | 13.09 | 13.15 | 51,490,724 | -0.01(-0.09%) |
Mar 14, 2012 | 13.19 | 13.27 | 13.14 | 13.16 | 61,161,084 | -0.05(-0.36%) |
Mar 13, 2012 | 12.99 | 13.23 | 12.98 | 13.21 | 74,458,016 | +0.28(+2.18%) |
Mar 12, 2012 | 12.89 | 12.99 | 12.86 | 12.93 | 59,979,444 | +0.04(+0.28%) |
Mar 09, 2012 | 12.88 | 13.05 | 12.87 | 12.89 | 65,607,756 | +0.02(+0.12%) |
Mar 08, 2012 | 12.91 | 12.95 | 12.86 | 12.88 | 61,481,508 | +0.05(+0.40%) |
Mar 07, 2012 | 12.82 | 12.96 | 12.76 | 12.83 | 54,699,060 | +0.06(+0.49%) |
Mar 06, 2012 | 12.85 | 12.94 | 12.72 | 12.76 | 60,813,820 | -0.14(-1.09%) |
Mar 05, 2012 | 12.82 | 12.95 | 12.82 | 12.91 | 44,431,816 | +0.05(+0.42%) |
Mar 02, 2012 | 12.85 | 12.91 | 12.80 | 12.85 | 41,176,512 | -0.05(-0.37%) |
Mar 01, 2012 | 12.65 | 13.00 | 12.64 | 12.90 | 79,210,400 | +0.22(+1.73%) |
Feb 29, 2012 | 12.71 | 12.82 | 12.64 | 12.68 | 60,420,784 | -0.06(-0.45%) |
Feb 28, 2012 | 12.68 | 12.77 | 12.62 | 12.74 | 47,479,476 | -0.02(-0.19%) |
Feb 27, 2012 | 12.46 | 12.83 | 12.46 | 12.76 | 59,661,348 | +0.05(+0.38%) |
Feb 24, 2012 | 12.69 | 12.81 | 12.64 | 12.71 | 54,816,420 | +0.09(+0.71%) |
Feb 23, 2012 | 12.77 | 12.83 | 12.62 | 12.62 | 64,821,644 | -0.20(-1.55%) |
Feb 22, 2012 | 12.70 | 12.86 | 12.67 | 12.82 | 47,755,440 | +0.08(+0.66%) |
Feb 21, 2012 | 12.76 | 12.80 | 12.68 | 12.74 | 38,811,456 | +0.02(+0.14%) |
Feb 17, 2012 | 12.89 | 12.89 | 12.67 | 12.72 | 57,706,220 | -0.08(-0.66%) |
Feb 16, 2012 | 12.71 | 12.83 | 12.64 | 12.80 | 40,295,684 | +0.13(+1.04%) |
Feb 15, 2012 | 12.80 | 12.82 | 12.64 | 12.67 | 49,340,740 | -0.13(-1.03%) |
Feb 14, 2012 | 12.79 | 12.86 | 12.71 | 12.80 | 42,087,780 | +0.02(+0.14%) |
Feb 13, 2012 | 12.74 | 12.86 | 12.68 | 12.79 | 49,218,472 | +0.15(+1.19%) |
Feb 10, 2012 | 12.61 | 12.64 | 12.54 | 12.64 | 44,832,628 | -0.05(-0.43%) |
Feb 09, 2012 | 12.64 | 12.76 | 12.61 | 12.69 | 48,214,848 | +0.08(+0.62%) |
Feb 08, 2012 | 12.61 | 12.65 | 12.52 | 12.61 | 57,046,956 | -0.02(-0.19%) |
Feb 07, 2012 | 12.53 | 12.67 | 12.48 | 12.64 | 62,268,160 | +0.06(+0.48%) |
Feb 06, 2012 | 12.68 | 12.71 | 12.53 | 12.57 | 53,470,104 | -0.15(-1.18%) |
Feb 03, 2012 | 12.72 | 12.76 | 12.64 | 12.73 | 68,559,416 | +0.05(+0.43%) |
Feb 02, 2012 | 12.74 | 12.79 | 12.48 | 12.67 | 95,812,408 | -0.12(-0.94%) |