Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.60 | 13.05 | 12.56 | 12.94 | 35,377,808 | +0.25(+1.95%) |
Apr 27, 2012 | 12.94 | 12.98 | 12.59 | 12.70 | 43,757,416 | -0.19(-1.51%) |
Apr 26, 2012 | 12.63 | 13.00 | 12.59 | 12.89 | 30,314,026 | +0.09(+0.70%) |
Apr 25, 2012 | 13.15 | 13.21 | 12.62 | 12.80 | 40,414,172 | -0.19(-1.49%) |
Apr 24, 2012 | 12.73 | 13.00 | 12.51 | 13.00 | 35,977,788 | +0.31(+2.47%) |
Apr 23, 2012 | 12.63 | 12.81 | 12.42 | 12.68 | 38,752,476 | -0.37(-2.86%) |
Apr 20, 2012 | 13.54 | 13.54 | 13.03 | 13.06 | 36,114,708 | -0.44(-3.26%) |
Apr 19, 2012 | 13.84 | 13.85 | 13.27 | 13.50 | 66,655,884 | +0.31(+2.32%) |
Apr 18, 2012 | 13.12 | 13.37 | 13.07 | 13.19 | 34,494,040 | -0.14(-1.06%) |
Apr 17, 2012 | 13.34 | 13.47 | 13.23 | 13.33 | 32,707,026 | +0.26(+2.00%) |
Apr 16, 2012 | 13.15 | 13.29 | 12.86 | 13.07 | 30,780,406 | +0.16(+1.27%) |
Apr 13, 2012 | 13.53 | 13.53 | 12.89 | 12.91 | 40,963,848 | -0.70(-5.16%) |
Apr 12, 2012 | 13.16 | 13.62 | 13.07 | 13.61 | 30,321,734 | +0.53(+4.05%) |
Apr 11, 2012 | 13.35 | 13.44 | 13.01 | 13.08 | 32,616,800 | +0.15(+1.16%) |
Apr 10, 2012 | 13.57 | 13.62 | 12.89 | 12.93 | 46,313,608 | -0.50(-3.73%) |
Apr 09, 2012 | 13.41 | 13.56 | 13.29 | 13.43 | 24,972,310 | -0.31(-2.23%) |
Apr 05, 2012 | 13.88 | 14.09 | 13.68 | 13.74 | 26,630,372 | -0.22(-1.60%) |
Apr 04, 2012 | 14.14 | 14.26 | 13.89 | 13.96 | 29,725,614 | -0.51(-3.51%) |
Apr 03, 2012 | 14.72 | 14.80 | 14.34 | 14.47 | 28,513,110 | -0.33(-2.22%) |
Apr 02, 2012 | 14.67 | 14.98 | 14.52 | 14.80 | 21,712,408 | +0.13(+0.87%) |
Mar 30, 2012 | 14.81 | 14.86 | 14.46 | 14.67 | 21,612,620 | -0.07(-0.51%) |
Mar 29, 2012 | 14.98 | 15.05 | 14.47 | 14.74 | 29,377,232 | -0.37(-2.47%) |
Mar 28, 2012 | 15.45 | 15.60 | 15.00 | 15.12 | 35,460,032 | -0.36(-2.32%) |
Mar 27, 2012 | 15.63 | 15.81 | 15.48 | 15.48 | 43,387,724 | -0.34(-2.13%) |
Mar 26, 2012 | 15.39 | 15.83 | 15.37 | 15.81 | 43,993,672 | +0.63(+4.13%) |
Mar 23, 2012 | 14.69 | 15.27 | 14.64 | 15.18 | 44,997,884 | +0.55(+3.78%) |
Mar 22, 2012 | 14.80 | 14.88 | 14.46 | 14.63 | 23,631,312 | -0.35(-2.34%) |
Mar 21, 2012 | 15.21 | 15.30 | 14.94 | 14.98 | 30,846,600 | -0.26(-1.71%) |
Mar 20, 2012 | 14.83 | 15.46 | 14.78 | 15.24 | 39,737,996 | +0.26(+1.74%) |
Mar 19, 2012 | 14.53 | 15.31 | 14.42 | 14.98 | 42,980,392 | +0.40(+2.71%) |
Mar 16, 2012 | 14.69 | 14.75 | 14.42 | 14.59 | 42,515,040 | +0.01(+0.10%) |
Mar 15, 2012 | 14.01 | 14.59 | 13.85 | 14.57 | 36,487,376 | +0.68(+4.89%) |
Mar 14, 2012 | 14.35 | 14.42 | 13.80 | 13.89 | 54,854,360 | -0.25(-1.74%) |
Mar 13, 2012 | 13.88 | 14.27 | 13.73 | 14.14 | 55,959,152 | +0.55(+4.01%) |
Mar 12, 2012 | 13.72 | 13.74 | 13.39 | 13.59 | 20,178,596 | -0.13(-0.93%) |
Mar 09, 2012 | 13.63 | 13.86 | 13.49 | 13.72 | 29,591,016 | +0.14(+1.05%) |
Mar 08, 2012 | 13.60 | 13.70 | 13.46 | 13.58 | 24,077,816 | +0.22(+1.68%) |
Mar 07, 2012 | 13.10 | 13.42 | 13.07 | 13.35 | 28,016,202 | +0.42(+3.23%) |
Mar 06, 2012 | 13.27 | 13.31 | 12.88 | 12.94 | 51,945,956 | -0.72(-5.30%) |
Mar 05, 2012 | 14.03 | 14.03 | 13.57 | 13.66 | 36,174,552 | -0.43(-3.07%) |
Mar 02, 2012 | 14.36 | 14.50 | 14.06 | 14.09 | 30,528,106 | -0.24(-1.67%) |
Mar 01, 2012 | 14.00 | 14.43 | 13.91 | 14.33 | 39,911,580 | +0.49(+3.51%) |
Feb 29, 2012 | 14.06 | 14.27 | 13.79 | 13.85 | 29,510,020 | -0.13(-0.91%) |
Feb 28, 2012 | 13.95 | 14.22 | 13.77 | 13.97 | 29,083,228 | -0.03(-0.21%) |
Feb 27, 2012 | 13.69 | 14.06 | 13.60 | 14.00 | 21,520,578 | +0.19(+1.41%) |
Feb 24, 2012 | 14.21 | 14.21 | 13.74 | 13.81 | 25,989,922 | -0.36(-2.53%) |
Feb 23, 2012 | 14.14 | 14.18 | 13.83 | 14.17 | 22,961,202 | +0.18(+1.28%) |
Feb 22, 2012 | 14.37 | 14.39 | 13.95 | 13.99 | 21,393,658 | -0.40(-2.75%) |
Feb 21, 2012 | 14.51 | 14.59 | 14.30 | 14.39 | 21,887,044 | +0.07(+0.52%) |
Feb 17, 2012 | 14.58 | 14.59 | 14.22 | 14.31 | 22,419,406 | -0.02(-0.16%) |
Feb 16, 2012 | 13.87 | 14.39 | 13.59 | 14.33 | 44,275,528 | +0.17(+1.21%) |
Feb 15, 2012 | 14.33 | 14.45 | 14.08 | 14.16 | 31,842,390 | -0.07(-0.47%) |
Feb 14, 2012 | 14.39 | 14.40 | 14.01 | 14.23 | 42,564,712 | -0.37(-2.51%) |
Feb 13, 2012 | 14.92 | 15.01 | 14.53 | 14.59 | 29,444,504 | -0.09(-0.61%) |
Feb 10, 2012 | 14.93 | 14.93 | 14.56 | 14.68 | 29,429,022 | -0.51(-3.34%) |
Feb 09, 2012 | 15.34 | 15.46 | 15.10 | 15.19 | 28,153,480 | -0.07(-0.49%) |
Feb 08, 2012 | 15.12 | 15.27 | 15.01 | 15.27 | 33,798,392 | +0.13(+0.89%) |
Feb 07, 2012 | 15.21 | 15.30 | 15.04 | 15.13 | 28,480,730 | -0.19(-1.22%) |
Feb 06, 2012 | 15.32 | 15.35 | 15.07 | 15.32 | 30,614,436 | +0.15(+0.98%) |
Feb 03, 2012 | 14.92 | 15.31 | 14.82 | 15.17 | 43,541,404 | +0.59(+4.05%) |
Feb 02, 2012 | 14.74 | 14.74 | 14.50 | 14.58 | 28,912,374 | +0.10(+0.67%) |