Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.89 | 13.90 | 13.65 | 13.68 | 67,184,968 | -0.22(-1.58%) |
Feb 28, 2012 | 13.87 | 13.91 | 13.78 | 13.90 | 49,919,524 | +0.02(+0.15%) |
Feb 27, 2012 | 13.75 | 13.94 | 13.74 | 13.88 | 53,998,284 | +0.02(+0.15%) |
Feb 24, 2012 | 13.95 | 13.99 | 13.84 | 13.86 | 39,565,068 | -0.06(-0.44%) |
Feb 23, 2012 | 13.82 | 13.93 | 13.71 | 13.92 | 43,610,884 | +0.08(+0.55%) |
Feb 22, 2012 | 14.04 | 14.08 | 13.80 | 13.84 | 52,637,652 | -0.17(-1.18%) |
Feb 21, 2012 | 13.97 | 14.10 | 13.88 | 14.01 | 59,907,240 | +0.05(+0.35%) |
Feb 17, 2012 | 13.90 | 14.00 | 13.76 | 13.96 | 78,845,360 | +0.07(+0.50%) |
Feb 16, 2012 | 13.75 | 13.95 | 13.70 | 13.89 | 61,847,620 | +0.19(+1.41%) |
Feb 15, 2012 | 13.82 | 13.91 | 13.66 | 13.70 | 65,225,560 | -0.11(-0.80%) |
Feb 14, 2012 | 13.69 | 13.81 | 13.64 | 13.81 | 46,291,376 | +0.03(+0.20%) |
Feb 13, 2012 | 13.77 | 13.80 | 13.69 | 13.78 | 73,263,672 | +0.09(+0.68%) |
Feb 10, 2012 | 13.62 | 13.80 | 13.58 | 13.69 | 91,725,968 | -0.07(-0.53%) |
Feb 09, 2012 | 13.92 | 14.10 | 13.67 | 13.76 | 190,574,096 | -0.30(-2.10%) |
Feb 08, 2012 | 13.91 | 14.07 | 13.82 | 14.06 | 132,236,672 | +0.16(+1.14%) |
Feb 07, 2012 | 13.82 | 13.99 | 13.76 | 13.90 | 89,262,560 | +0.01(+0.05%) |
Feb 06, 2012 | 13.79 | 13.90 | 13.71 | 13.89 | 53,959,496 | +0.07(+0.50%) |
Feb 03, 2012 | 13.75 | 13.90 | 13.70 | 13.82 | 79,192,232 | +0.20(+1.46%) |
Feb 02, 2012 | 13.64 | 13.75 | 13.62 | 13.62 | 52,908,008 | +0.00(+0.00%) |
Feb 01, 2012 | 13.65 | 13.73 | 13.56 | 13.62 | 82,947,296 | +0.11(+0.79%) |
Jan 31, 2012 | 13.55 | 13.58 | 13.38 | 13.52 | 59,230,032 | +0.06(+0.43%) |
Jan 30, 2012 | 13.35 | 13.51 | 13.26 | 13.46 | 45,557,744 | +0.00(+0.00%) |
Jan 27, 2012 | 13.47 | 13.55 | 13.32 | 13.46 | 63,278,804 | -0.19(-1.36%) |
Jan 26, 2012 | 13.74 | 13.75 | 13.56 | 13.64 | 53,507,116 | +0.00(+0.00%) |
Jan 25, 2012 | 13.62 | 13.67 | 13.40 | 13.64 | 54,070,280 | +0.01(+0.08%) |
Jan 24, 2012 | 13.59 | 13.67 | 13.46 | 13.63 | 44,803,040 | -0.01(-0.08%) |
Jan 23, 2012 | 13.66 | 13.81 | 13.46 | 13.64 | 72,681,872 | -0.06(-0.45%) |
Jan 20, 2012 | 13.59 | 13.71 | 13.53 | 13.71 | 61,115,488 | +0.09(+0.66%) |
Jan 19, 2012 | 13.54 | 13.73 | 13.49 | 13.62 | 76,254,760 | +0.17(+1.28%) |
Jan 18, 2012 | 13.33 | 13.51 | 13.30 | 13.45 | 82,176,512 | +0.16(+1.22%) |
Jan 17, 2012 | 13.23 | 13.29 | 13.15 | 13.28 | 58,717,816 | +0.17(+1.29%) |
Jan 13, 2012 | 13.08 | 13.19 | 12.99 | 13.11 | 46,717,028 | -0.06(-0.47%) |
Jan 12, 2012 | 13.16 | 13.21 | 13.05 | 13.18 | 45,183,680 | +0.05(+0.42%) |
Jan 11, 2012 | 13.03 | 13.17 | 12.98 | 13.12 | 47,191,516 | +0.17(+1.28%) |
Jan 10, 2012 | 13.13 | 13.25 | 12.92 | 12.96 | 66,089,732 | -0.10(-0.74%) |
Jan 09, 2012 | 12.98 | 13.14 | 12.93 | 13.05 | 54,912,844 | +0.08(+0.64%) |
Jan 06, 2012 | 13.04 | 13.07 | 12.96 | 12.97 | 40,398,576 | -0.05(-0.37%) |
Jan 05, 2012 | 13.03 | 13.07 | 12.85 | 13.02 | 55,029,992 | -0.05(-0.37%) |
Jan 04, 2012 | 12.69 | 13.07 | 12.63 | 13.07 | 76,920,352 | +0.67(+5.38%) |
Dec 30, 2011 | 12.46 | 12.54 | 12.38 | 12.40 | 30,300,314 | -0.12(-0.93%) |
Dec 29, 2011 | 12.45 | 12.53 | 12.44 | 12.52 | 25,602,590 | +0.06(+0.50%) |
Dec 28, 2011 | 12.70 | 12.75 | 12.42 | 12.45 | 38,965,456 | -0.29(-2.26%) |
Dec 27, 2011 | 12.67 | 12.78 | 12.66 | 12.74 | 33,431,632 | +0.08(+0.62%) |
Dec 23, 2011 | 12.45 | 12.68 | 12.43 | 12.66 | 34,044,584 | +0.37(+3.04%) |
Dec 21, 2011 | 12.50 | 12.58 | 12.22 | 12.29 | 84,014,968 | -0.33(-2.64%) |
Dec 20, 2011 | 12.29 | 12.67 | 12.28 | 12.62 | 65,294,160 | +0.49(+4.04%) |
Dec 19, 2011 | 12.32 | 12.35 | 12.08 | 12.13 | 57,861,116 | -0.17(-1.39%) |
Dec 16, 2011 | 12.47 | 12.71 | 12.30 | 12.30 | 138,474,176 | -0.07(-0.55%) |
Dec 15, 2011 | 12.46 | 12.52 | 12.29 | 12.37 | 58,002,972 | +0.04(+0.33%) |
Dec 14, 2011 | 12.66 | 12.69 | 12.26 | 12.33 | 87,008,920 | -0.34(-2.65%) |
Dec 13, 2011 | 12.74 | 12.93 | 12.58 | 12.67 | 69,959,768 | -0.04(-0.32%) |
Dec 12, 2011 | 12.77 | 12.82 | 12.52 | 12.71 | 64,330,516 | -0.24(-1.85%) |
Dec 09, 2011 | 12.74 | 13.00 | 12.68 | 12.95 | 64,191,644 | +0.21(+1.67%) |
Dec 08, 2011 | 12.94 | 13.08 | 12.65 | 12.74 | 68,942,960 | -0.29(-2.21%) |
Dec 07, 2011 | 12.87 | 13.06 | 12.74 | 13.02 | 80,018,520 | +0.18(+1.39%) |
Dec 06, 2011 | 12.88 | 12.95 | 12.83 | 12.85 | 42,484,828 | -0.04(-0.32%) |
Dec 05, 2011 | 12.92 | 12.95 | 12.80 | 12.89 | 63,471,024 | +0.16(+1.29%) |
Dec 02, 2011 | 12.81 | 13.02 | 12.71 | 12.72 | 67,447,200 | -0.02(-0.16%) |