Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.02 | 14.12 | 13.94 | 14.12 | 52,956,440 | +0.29(+2.09%) |
Jun 28, 2012 | 13.89 | 13.94 | 13.67 | 13.83 | 37,492,856 | -0.05(-0.35%) |
Jun 27, 2012 | 13.78 | 13.94 | 13.78 | 13.88 | 33,893,104 | +0.11(+0.78%) |
Jun 26, 2012 | 13.83 | 13.88 | 13.76 | 13.77 | 38,542,028 | -0.02(-0.16%) |
Jun 25, 2012 | 13.54 | 13.85 | 13.54 | 13.79 | 44,387,944 | -0.16(-1.12%) |
Jun 22, 2012 | 13.91 | 14.03 | 13.88 | 13.95 | 41,884,868 | +0.08(+0.55%) |
Jun 21, 2012 | 13.97 | 14.08 | 13.86 | 13.87 | 41,400,632 | -0.04(-0.31%) |
Jun 20, 2012 | 13.97 | 13.99 | 13.83 | 13.92 | 35,464,996 | -0.02(-0.18%) |
Jun 19, 2012 | 13.89 | 14.01 | 13.90 | 13.94 | 36,504,232 | +0.06(+0.40%) |
Jun 18, 2012 | 13.86 | 13.95 | 13.83 | 13.89 | 37,607,944 | +0.01(+0.04%) |
Jun 15, 2012 | 14.01 | 14.03 | 13.84 | 13.88 | 64,043,144 | +0.03(+0.22%) |
Jun 14, 2012 | 13.60 | 13.96 | 13.60 | 13.85 | 50,190,712 | +0.23(+1.67%) |
Jun 13, 2012 | 13.61 | 13.80 | 13.56 | 13.62 | 38,670,356 | +0.00(+0.00%) |
Jun 12, 2012 | 13.60 | 13.63 | 13.46 | 13.62 | 40,123,268 | +0.06(+0.41%) |
Jun 11, 2012 | 13.66 | 13.74 | 13.56 | 13.57 | 36,950,600 | -0.02(-0.18%) |
Jun 08, 2012 | 13.48 | 13.62 | 13.38 | 13.59 | 34,368,984 | +0.12(+0.91%) |
Jun 07, 2012 | 13.48 | 13.60 | 13.44 | 13.47 | 45,289,008 | +0.02(+0.14%) |
Jun 06, 2012 | 13.33 | 13.46 | 13.23 | 13.45 | 56,665,208 | +0.19(+1.44%) |
Jun 05, 2012 | 13.27 | 13.28 | 13.14 | 13.26 | 50,195,972 | -0.01(-0.05%) |
Jun 04, 2012 | 13.22 | 13.30 | 13.17 | 13.27 | 44,836,808 | -0.02(-0.14%) |
Jun 01, 2012 | 13.36 | 13.38 | 13.17 | 13.28 | 70,960,616 | -0.14(-1.05%) |
May 31, 2012 | 13.56 | 13.64 | 13.41 | 13.43 | 89,405,368 | -0.10(-0.77%) |
May 30, 2012 | 13.55 | 13.64 | 13.51 | 13.53 | 35,088,400 | -0.09(-0.63%) |
May 29, 2012 | 13.62 | 13.76 | 13.59 | 13.62 | 50,083,084 | +0.03(+0.23%) |
May 25, 2012 | 13.60 | 13.71 | 13.48 | 13.59 | 31,629,682 | -0.01(-0.05%) |
May 24, 2012 | 13.60 | 13.61 | 13.46 | 13.59 | 42,621,140 | +0.03(+0.23%) |
May 23, 2012 | 13.74 | 13.76 | 13.45 | 13.56 | 84,804,800 | -0.17(-1.25%) |
May 22, 2012 | 13.80 | 13.92 | 13.64 | 13.73 | 57,513,856 | -0.10(-0.75%) |
May 21, 2012 | 13.84 | 13.89 | 13.79 | 13.84 | 60,057,184 | -0.02(-0.13%) |
May 18, 2012 | 13.88 | 13.90 | 13.71 | 13.86 | 68,117,264 | +0.01(+0.04%) |
May 17, 2012 | 13.89 | 14.00 | 13.83 | 13.85 | 62,555,432 | -0.05(-0.35%) |
May 16, 2012 | 13.70 | 13.92 | 13.69 | 13.90 | 64,300,548 | +0.21(+1.52%) |
May 15, 2012 | 13.85 | 13.87 | 13.66 | 13.69 | 61,686,548 | -0.18(-1.26%) |
May 14, 2012 | 13.79 | 13.98 | 13.76 | 13.87 | 50,524,108 | -0.04(-0.29%) |
May 11, 2012 | 13.96 | 14.10 | 13.89 | 13.90 | 54,934,828 | -0.11(-0.79%) |
May 10, 2012 | 13.94 | 14.11 | 13.89 | 14.02 | 86,875,584 | +0.23(+1.69%) |
May 09, 2012 | 13.55 | 13.99 | 13.48 | 13.78 | 121,187,624 | +0.15(+1.13%) |
May 08, 2012 | 13.59 | 13.69 | 13.54 | 13.63 | 50,914,120 | -0.02(-0.13%) |
May 07, 2012 | 13.52 | 13.72 | 13.52 | 13.65 | 57,223,732 | +0.04(+0.31%) |
May 04, 2012 | 13.69 | 13.73 | 13.54 | 13.60 | 58,524,384 | -0.13(-0.97%) |
May 03, 2012 | 13.78 | 13.80 | 13.68 | 13.74 | 41,295,988 | -0.04(-0.26%) |
May 02, 2012 | 13.79 | 13.97 | 13.73 | 13.77 | 54,601,664 | -0.07(-0.53%) |
May 01, 2012 | 13.76 | 13.98 | 13.71 | 13.85 | 71,002,392 | -0.07(-0.52%) |
Apr 30, 2012 | 13.99 | 14.04 | 13.86 | 13.92 | 123,223,248 | -0.11(-0.78%) |
Apr 27, 2012 | 14.07 | 14.16 | 13.97 | 14.03 | 143,361,072 | +0.01(+0.09%) |
Apr 26, 2012 | 13.90 | 14.05 | 13.87 | 14.02 | 182,346,048 | +0.11(+0.79%) |
Apr 25, 2012 | 13.84 | 13.97 | 13.82 | 13.91 | 50,493,232 | +0.15(+1.10%) |
Apr 24, 2012 | 13.61 | 13.86 | 13.59 | 13.76 | 58,476,496 | +0.15(+1.12%) |
Apr 23, 2012 | 13.60 | 13.70 | 13.57 | 13.60 | 40,430,796 | -0.11(-0.80%) |
Apr 20, 2012 | 13.56 | 13.82 | 13.54 | 13.71 | 62,226,040 | +0.14(+1.01%) |
Apr 19, 2012 | 13.70 | 13.73 | 13.49 | 13.58 | 51,739,108 | -0.07(-0.51%) |
Apr 18, 2012 | 13.51 | 13.74 | 13.47 | 13.65 | 51,899,612 | +0.09(+0.63%) |
Apr 17, 2012 | 13.39 | 13.59 | 13.36 | 13.56 | 47,870,832 | +0.20(+1.50%) |
Apr 16, 2012 | 13.28 | 13.41 | 13.23 | 13.36 | 62,521,144 | +0.08(+0.59%) |
Apr 13, 2012 | 13.26 | 13.37 | 13.26 | 13.28 | 60,752,312 | -0.04(-0.30%) |
Apr 12, 2012 | 13.40 | 13.40 | 13.29 | 13.32 | 66,559,476 | -0.02(-0.16%) |
Apr 11, 2012 | 13.42 | 13.47 | 13.32 | 13.34 | 61,829,504 | -0.02(-0.16%) |
Apr 10, 2012 | 13.39 | 13.71 | 13.34 | 13.36 | 79,154,656 | -0.04(-0.29%) |
Apr 09, 2012 | 13.42 | 13.51 | 13.38 | 13.40 | 37,039,644 | -0.18(-1.30%) |
Apr 05, 2012 | 13.54 | 13.59 | 13.51 | 13.58 | 36,287,356 | -0.03(-0.20%) |
Apr 04, 2012 | 13.63 | 13.65 | 13.53 | 13.61 | 49,955,000 | -0.09(-0.69%) |
Apr 03, 2012 | 13.71 | 13.77 | 13.59 | 13.70 | 61,916,752 | -0.03(-0.22%) |