Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.80 | 16.03 | 15.61 | 15.67 | 47,798,300 | -0.08(-0.51%) |
Apr 27, 2012 | 15.87 | 15.88 | 15.54 | 15.75 | 28,026,630 | +0.07(+0.44%) |
Apr 26, 2012 | 15.36 | 15.76 | 15.28 | 15.68 | 49,005,476 | +0.45(+2.99%) |
Apr 25, 2012 | 15.13 | 15.45 | 14.97 | 15.23 | 27,499,162 | +0.21(+1.43%) |
Apr 24, 2012 | 15.10 | 15.28 | 14.93 | 15.01 | 30,200,468 | -0.13(-0.88%) |
Apr 23, 2012 | 15.05 | 15.24 | 15.01 | 15.15 | 41,726,168 | -0.24(-1.59%) |
Apr 20, 2012 | 15.51 | 15.62 | 15.38 | 15.39 | 42,963,104 | -0.13(-0.81%) |
Apr 19, 2012 | 14.95 | 15.98 | 14.91 | 15.52 | 158,624,656 | +1.81(+13.24%) |
Apr 18, 2012 | 13.81 | 13.86 | 13.56 | 13.70 | 31,205,802 | -0.08(-0.58%) |
Apr 17, 2012 | 13.65 | 13.87 | 13.65 | 13.78 | 22,377,190 | +0.22(+1.63%) |
Apr 16, 2012 | 13.85 | 13.89 | 13.53 | 13.56 | 24,206,528 | -0.24(-1.72%) |
Apr 13, 2012 | 13.87 | 13.94 | 13.75 | 13.80 | 18,917,906 | -0.13(-0.93%) |
Apr 12, 2012 | 13.71 | 14.03 | 13.70 | 13.93 | 18,159,512 | +0.27(+1.96%) |
Apr 11, 2012 | 13.69 | 13.82 | 13.62 | 13.66 | 20,299,624 | +0.11(+0.82%) |
Apr 10, 2012 | 13.81 | 14.00 | 13.49 | 13.55 | 30,716,516 | -0.32(-2.29%) |
Apr 09, 2012 | 13.57 | 13.94 | 13.54 | 13.87 | 28,061,382 | +0.26(+1.91%) |
Apr 05, 2012 | 13.58 | 13.71 | 13.50 | 13.61 | 21,576,344 | -0.04(-0.31%) |
Apr 04, 2012 | 13.86 | 13.87 | 13.56 | 13.65 | 31,719,148 | -0.34(-2.46%) |
Apr 03, 2012 | 13.91 | 14.08 | 13.87 | 13.99 | 30,789,396 | +0.02(+0.11%) |
Apr 02, 2012 | 14.01 | 14.05 | 13.85 | 13.98 | 30,621,136 | -0.12(-0.84%) |
Mar 30, 2012 | 14.25 | 14.29 | 14.01 | 14.10 | 25,192,196 | -0.03(-0.24%) |
Mar 29, 2012 | 14.17 | 14.18 | 14.02 | 14.13 | 33,024,684 | -0.10(-0.68%) |
Mar 28, 2012 | 14.43 | 14.47 | 14.12 | 14.23 | 24,515,512 | -0.24(-1.65%) |
Mar 27, 2012 | 14.55 | 14.59 | 14.42 | 14.47 | 22,997,314 | -0.08(-0.55%) |
Mar 26, 2012 | 14.33 | 14.55 | 14.27 | 14.55 | 19,517,130 | +0.38(+2.67%) |
Mar 23, 2012 | 14.42 | 14.43 | 14.11 | 14.17 | 23,817,702 | -0.20(-1.41%) |
Mar 22, 2012 | 14.19 | 14.42 | 14.13 | 14.37 | 18,714,656 | +0.08(+0.53%) |
Mar 21, 2012 | 14.29 | 14.40 | 14.18 | 14.29 | 23,640,782 | +0.01(+0.08%) |
Mar 20, 2012 | 14.33 | 14.34 | 14.18 | 14.28 | 16,051,647 | -0.15(-1.06%) |
Mar 19, 2012 | 14.23 | 14.51 | 14.17 | 14.44 | 29,063,218 | +0.04(+0.27%) |
Mar 16, 2012 | 14.07 | 14.48 | 14.07 | 14.40 | 48,153,020 | +0.33(+2.34%) |
Mar 15, 2012 | 14.20 | 14.29 | 14.03 | 14.07 | 33,326,256 | -0.30(-2.10%) |
Mar 14, 2012 | 14.25 | 14.41 | 14.16 | 14.37 | 32,693,408 | +0.11(+0.78%) |
Mar 13, 2012 | 13.86 | 14.26 | 13.69 | 14.26 | 38,316,904 | +0.44(+3.18%) |
Mar 12, 2012 | 13.89 | 13.91 | 13.65 | 13.82 | 12,713,399 | -0.03(-0.19%) |
Mar 09, 2012 | 13.69 | 13.91 | 13.67 | 13.85 | 21,608,250 | +0.18(+1.31%) |
Mar 08, 2012 | 13.70 | 13.75 | 13.58 | 13.67 | 18,227,114 | +0.07(+0.53%) |
Mar 07, 2012 | 13.46 | 13.75 | 13.46 | 13.60 | 25,691,696 | +0.19(+1.38%) |
Mar 06, 2012 | 13.50 | 13.60 | 13.31 | 13.41 | 26,676,152 | -0.23(-1.72%) |
Mar 05, 2012 | 13.59 | 13.73 | 13.54 | 13.65 | 31,143,404 | -0.20(-1.46%) |
Mar 02, 2012 | 13.88 | 13.89 | 13.68 | 13.85 | 31,350,808 | -0.05(-0.33%) |
Mar 01, 2012 | 13.70 | 13.94 | 13.68 | 13.89 | 22,417,192 | +0.24(+1.76%) |
Feb 29, 2012 | 13.99 | 14.01 | 13.62 | 13.65 | 35,999,092 | -0.34(-2.40%) |
Feb 28, 2012 | 13.99 | 14.04 | 13.88 | 13.99 | 24,078,282 | +0.02(+0.16%) |
Feb 27, 2012 | 13.81 | 14.06 | 13.77 | 13.97 | 25,484,380 | +0.08(+0.55%) |
Feb 24, 2012 | 13.75 | 13.95 | 13.68 | 13.89 | 24,494,374 | +0.13(+0.94%) |
Feb 23, 2012 | 13.28 | 13.81 | 13.26 | 13.76 | 49,004,040 | +0.52(+3.89%) |
Feb 22, 2012 | 13.37 | 13.39 | 13.14 | 13.24 | 20,066,518 | -0.18(-1.34%) |
Feb 21, 2012 | 13.39 | 13.50 | 13.34 | 13.42 | 24,786,870 | +0.03(+0.23%) |
Feb 17, 2012 | 13.17 | 13.45 | 13.08 | 13.39 | 42,523,724 | +0.21(+1.59%) |
Feb 16, 2012 | 12.74 | 13.21 | 12.73 | 13.18 | 37,171,244 | +0.46(+3.60%) |
Feb 15, 2012 | 12.67 | 12.93 | 12.56 | 12.72 | 35,567,044 | +0.13(+1.06%) |
Feb 14, 2012 | 12.61 | 12.69 | 12.50 | 12.59 | 17,094,480 | -0.08(-0.60%) |
Feb 13, 2012 | 12.72 | 12.79 | 12.61 | 12.67 | 14,043,126 | +0.05(+0.41%) |
Feb 10, 2012 | 12.56 | 12.72 | 12.47 | 12.62 | 19,144,908 | -0.09(-0.71%) |
Feb 09, 2012 | 12.65 | 12.72 | 12.46 | 12.71 | 20,810,084 | +0.08(+0.64%) |
Feb 08, 2012 | 12.57 | 12.75 | 12.50 | 12.63 | 25,809,698 | +0.07(+0.55%) |
Feb 07, 2012 | 12.48 | 12.60 | 12.38 | 12.56 | 18,094,574 | +0.09(+0.70%) |
Feb 06, 2012 | 12.49 | 12.51 | 12.37 | 12.47 | 23,020,430 | -0.12(-0.94%) |
Feb 03, 2012 | 12.61 | 12.71 | 12.55 | 12.59 | 23,704,242 | +0.10(+0.76%) |
Feb 02, 2012 | 12.30 | 12.53 | 12.25 | 12.49 | 29,029,324 | +0.19(+1.55%) |