Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.99 | 13.00 | 12.78 | 12.87 | 11,337,633 | -0.21(-1.60%) |
Feb 28, 2012 | 13.19 | 13.19 | 13.07 | 13.08 | 6,950,114 | -0.07(-0.56%) |
Feb 27, 2012 | 13.12 | 13.20 | 13.08 | 13.16 | 47,359,044 | +0.01(+0.08%) |
Feb 24, 2012 | 13.07 | 13.17 | 13.01 | 13.15 | 29,773,936 | +0.12(+0.93%) |
Feb 23, 2012 | 13.02 | 13.06 | 12.93 | 13.02 | 27,623,664 | +0.01(+0.05%) |
Feb 22, 2012 | 13.09 | 13.13 | 12.99 | 13.02 | 6,010,618 | -0.05(-0.38%) |
Feb 21, 2012 | 13.07 | 13.10 | 13.02 | 13.07 | 9,228,236 | +0.04(+0.32%) |
Feb 17, 2012 | 13.09 | 13.14 | 13.00 | 13.03 | 8,722,546 | -0.05(-0.35%) |
Feb 16, 2012 | 13.01 | 13.14 | 12.98 | 13.07 | 9,557,371 | +0.10(+0.77%) |
Feb 15, 2012 | 13.09 | 13.10 | 12.91 | 12.97 | 8,718,968 | -0.09(-0.68%) |
Feb 14, 2012 | 12.95 | 13.06 | 12.93 | 13.06 | 6,217,908 | +0.07(+0.57%) |
Feb 13, 2012 | 13.09 | 13.09 | 12.94 | 12.99 | 8,337,790 | -0.07(-0.53%) |
Feb 10, 2012 | 12.99 | 13.08 | 12.99 | 13.06 | 6,237,587 | +0.02(+0.12%) |
Feb 09, 2012 | 13.05 | 13.07 | 12.97 | 13.04 | 7,459,923 | -0.01(-0.10%) |
Feb 08, 2012 | 13.00 | 13.07 | 12.95 | 13.06 | 7,773,087 | +0.04(+0.28%) |
Feb 07, 2012 | 12.95 | 13.08 | 12.89 | 13.02 | 8,147,118 | +0.05(+0.35%) |
Feb 06, 2012 | 12.99 | 13.05 | 12.94 | 12.97 | 6,095,347 | -0.05(-0.40%) |
Feb 03, 2012 | 13.08 | 13.11 | 12.95 | 13.02 | 8,551,636 | +0.02(+0.17%) |
Feb 02, 2012 | 13.00 | 13.09 | 12.95 | 13.00 | 9,300,077 | +0.03(+0.27%) |
Feb 01, 2012 | 13.01 | 13.06 | 12.95 | 12.97 | 10,010,866 | +0.02(+0.17%) |
Jan 31, 2012 | 12.97 | 12.99 | 12.88 | 12.95 | 10,096,612 | -0.02(-0.13%) |
Jan 30, 2012 | 12.91 | 13.06 | 12.84 | 12.96 | 12,505,934 | +0.00(+0.02%) |
Jan 27, 2012 | 12.85 | 12.99 | 12.78 | 12.96 | 12,252,033 | +0.05(+0.42%) |
Jan 26, 2012 | 13.00 | 13.03 | 12.85 | 12.91 | 13,744,029 | -0.08(-0.63%) |
Jan 25, 2012 | 12.76 | 13.01 | 12.70 | 12.99 | 11,491,804 | +0.19(+1.45%) |
Jan 24, 2012 | 12.84 | 12.84 | 12.72 | 12.80 | 6,881,139 | -0.04(-0.29%) |
Jan 23, 2012 | 12.81 | 12.93 | 12.80 | 12.84 | 9,776,893 | +0.01(+0.08%) |
Jan 20, 2012 | 12.71 | 12.83 | 12.71 | 12.83 | 11,184,553 | +0.11(+0.88%) |
Jan 19, 2012 | 12.91 | 12.91 | 12.71 | 12.72 | 10,665,596 | -0.15(-1.19%) |
Jan 18, 2012 | 12.78 | 12.89 | 12.78 | 12.87 | 8,175,732 | +0.08(+0.59%) |
Jan 17, 2012 | 12.91 | 12.95 | 12.76 | 12.80 | 8,797,013 | +0.01(+0.05%) |
Jan 13, 2012 | 12.77 | 12.85 | 12.73 | 12.79 | 9,550,862 | -0.06(-0.45%) |
Jan 12, 2012 | 12.85 | 12.88 | 12.75 | 12.85 | 8,973,863 | +0.04(+0.30%) |
Jan 11, 2012 | 12.78 | 12.84 | 12.72 | 12.81 | 8,179,888 | -0.01(-0.07%) |
Jan 10, 2012 | 12.80 | 12.87 | 12.75 | 12.82 | 8,781,148 | +0.06(+0.44%) |
Jan 09, 2012 | 12.80 | 12.82 | 12.67 | 12.76 | 10,813,411 | +0.02(+0.12%) |
Jan 06, 2012 | 12.86 | 12.88 | 12.74 | 12.75 | 21,025,608 | -0.14(-1.06%) |
Jan 05, 2012 | 12.78 | 12.91 | 12.67 | 12.88 | 15,749,494 | +0.16(+1.28%) |
Jan 04, 2012 | 12.73 | 12.78 | 12.70 | 12.72 | 13,497,778 | -0.45(-3.42%) |
Dec 30, 2011 | 13.19 | 13.21 | 13.15 | 13.17 | 5,682,227 | -0.04(-0.33%) |
Dec 29, 2011 | 13.19 | 13.23 | 13.11 | 13.21 | 5,603,719 | +0.09(+0.68%) |
Dec 28, 2011 | 13.13 | 13.19 | 13.11 | 13.12 | 6,800,723 | -0.02(-0.16%) |
Dec 27, 2011 | 13.04 | 13.17 | 13.02 | 13.15 | 6,836,281 | +0.11(+0.86%) |
Dec 23, 2011 | 12.91 | 13.05 | 12.91 | 13.03 | 8,543,884 | +0.12(+0.96%) |
Dec 21, 2011 | 12.74 | 12.96 | 12.73 | 12.91 | 13,578,167 | +0.20(+1.60%) |
Dec 20, 2011 | 12.56 | 12.75 | 12.54 | 12.71 | 12,216,004 | +0.26(+2.07%) |
Dec 19, 2011 | 12.48 | 12.55 | 12.40 | 12.45 | 9,128,066 | -0.07(-0.55%) |
Dec 16, 2011 | 12.59 | 12.60 | 12.45 | 12.52 | 18,342,170 | -0.01(-0.07%) |
Dec 15, 2011 | 12.51 | 12.56 | 12.42 | 12.53 | 9,928,656 | +0.16(+1.29%) |
Dec 14, 2011 | 12.38 | 12.44 | 12.32 | 12.37 | 8,929,106 | -0.05(-0.37%) |
Dec 13, 2011 | 12.39 | 12.54 | 12.34 | 12.41 | 8,437,206 | +0.08(+0.68%) |
Dec 12, 2011 | 12.41 | 12.45 | 12.24 | 12.33 | 8,097,239 | -0.11(-0.85%) |
Dec 09, 2011 | 12.31 | 12.46 | 12.27 | 12.43 | 8,457,874 | +0.19(+1.52%) |
Dec 08, 2011 | 12.28 | 12.38 | 12.22 | 12.25 | 9,950,406 | -0.10(-0.81%) |
Dec 07, 2011 | 12.24 | 12.39 | 12.22 | 12.35 | 8,456,052 | +0.06(+0.53%) |
Dec 06, 2011 | 12.25 | 12.37 | 12.20 | 12.28 | 8,672,482 | +0.06(+0.48%) |
Dec 05, 2011 | 12.23 | 12.33 | 12.13 | 12.22 | 10,258,272 | +0.16(+1.35%) |
Dec 02, 2011 | 12.11 | 12.19 | 12.04 | 12.06 | 11,504,923 | +0.04(+0.32%) |