Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.83 | 13.94 | 13.76 | 13.94 | 53,657,448 | +0.28(+2.09%) |
Jun 28, 2012 | 13.71 | 13.75 | 13.49 | 13.65 | 37,989,164 | -0.05(-0.35%) |
Jun 27, 2012 | 13.60 | 13.76 | 13.60 | 13.70 | 34,341,760 | +0.11(+0.78%) |
Jun 26, 2012 | 13.65 | 13.70 | 13.58 | 13.59 | 39,052,224 | -0.02(-0.16%) |
Jun 25, 2012 | 13.36 | 13.67 | 13.36 | 13.61 | 44,975,524 | -0.15(-1.12%) |
Jun 22, 2012 | 13.73 | 13.84 | 13.70 | 13.77 | 42,439,316 | +0.08(+0.55%) |
Jun 21, 2012 | 13.79 | 13.90 | 13.67 | 13.69 | 41,948,672 | -0.04(-0.31%) |
Jun 20, 2012 | 13.79 | 13.81 | 13.65 | 13.74 | 35,934,464 | -0.02(-0.18%) |
Jun 19, 2012 | 13.71 | 13.83 | 13.72 | 13.76 | 36,987,452 | +0.05(+0.40%) |
Jun 18, 2012 | 13.67 | 13.77 | 13.65 | 13.71 | 38,105,776 | +0.01(+0.04%) |
Jun 15, 2012 | 13.83 | 13.85 | 13.66 | 13.70 | 64,890,908 | +0.03(+0.22%) |
Jun 14, 2012 | 13.42 | 13.78 | 13.42 | 13.67 | 50,855,104 | +0.22(+1.67%) |
Jun 13, 2012 | 13.43 | 13.62 | 13.38 | 13.44 | 39,182,252 | +0.00(+0.00%) |
Jun 12, 2012 | 13.43 | 13.46 | 13.29 | 13.44 | 40,654,396 | +0.05(+0.41%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.38 | 13.39 | 37,439,728 | -0.02(-0.18%) |
Jun 08, 2012 | 13.30 | 13.44 | 13.21 | 13.41 | 34,823,940 | +0.12(+0.91%) |
Jun 07, 2012 | 13.31 | 13.42 | 13.27 | 13.29 | 45,888,516 | +0.02(+0.14%) |
Jun 06, 2012 | 13.16 | 13.29 | 13.06 | 13.27 | 57,415,308 | +0.19(+1.44%) |
Jun 05, 2012 | 13.09 | 13.11 | 12.97 | 13.09 | 50,860,436 | -0.01(-0.05%) |
Jun 04, 2012 | 13.05 | 13.13 | 13.00 | 13.09 | 45,430,332 | -0.02(-0.14%) |
Jun 01, 2012 | 13.18 | 13.21 | 13.00 | 13.11 | 71,899,944 | -0.14(-1.05%) |
May 31, 2012 | 13.38 | 13.46 | 13.24 | 13.25 | 90,588,864 | -0.10(-0.77%) |
May 30, 2012 | 13.37 | 13.46 | 13.34 | 13.35 | 35,552,880 | -0.08(-0.63%) |
May 29, 2012 | 13.44 | 13.58 | 13.41 | 13.44 | 50,746,056 | +0.03(+0.23%) |
May 25, 2012 | 13.42 | 13.53 | 13.31 | 13.41 | 32,048,376 | -0.01(-0.05%) |
May 24, 2012 | 13.42 | 13.43 | 13.28 | 13.41 | 43,185,332 | +0.03(+0.23%) |
May 23, 2012 | 13.56 | 13.58 | 13.27 | 13.38 | 85,927,392 | -0.17(-1.25%) |
May 22, 2012 | 13.62 | 13.74 | 13.46 | 13.55 | 58,275,188 | -0.10(-0.75%) |
May 21, 2012 | 13.66 | 13.71 | 13.61 | 13.66 | 60,852,184 | -0.02(-0.13%) |
May 18, 2012 | 13.70 | 13.72 | 13.54 | 13.67 | 69,018,960 | +0.01(+0.04%) |
May 17, 2012 | 13.71 | 13.81 | 13.65 | 13.67 | 63,383,504 | -0.05(-0.35%) |
May 16, 2012 | 13.52 | 13.74 | 13.51 | 13.72 | 65,151,720 | +0.21(+1.52%) |
May 15, 2012 | 13.67 | 13.69 | 13.48 | 13.51 | 62,503,116 | -0.17(-1.26%) |
May 14, 2012 | 13.61 | 13.79 | 13.58 | 13.68 | 51,192,916 | -0.04(-0.29%) |
May 11, 2012 | 13.78 | 13.92 | 13.71 | 13.72 | 55,662,020 | -0.11(-0.79%) |
May 10, 2012 | 13.75 | 13.93 | 13.71 | 13.83 | 88,025,584 | +0.23(+1.69%) |
May 09, 2012 | 13.37 | 13.81 | 13.30 | 13.60 | 122,791,832 | +0.14(+1.07%) |
May 08, 2012 | 13.42 | 13.52 | 13.37 | 13.46 | 51,561,904 | -0.02(-0.13%) |
May 07, 2012 | 13.35 | 13.55 | 13.35 | 13.48 | 57,951,792 | +0.04(+0.31%) |
May 04, 2012 | 13.52 | 13.56 | 13.37 | 13.43 | 59,268,992 | -0.13(-0.97%) |
May 03, 2012 | 13.61 | 13.63 | 13.51 | 13.57 | 41,821,400 | -0.04(-0.26%) |
May 02, 2012 | 13.62 | 13.79 | 13.55 | 13.60 | 55,296,364 | -0.07(-0.53%) |
May 01, 2012 | 13.58 | 13.80 | 13.54 | 13.67 | 71,905,768 | -0.07(-0.52%) |
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%) |