Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.68 | 12.79 | 12.61 | 12.65 | 60,555,188 | -0.06(-0.45%) |
Feb 28, 2012 | 12.65 | 12.74 | 12.60 | 12.71 | 47,585,088 | -0.02(-0.19%) |
Feb 27, 2012 | 12.43 | 12.80 | 12.43 | 12.73 | 59,794,060 | +0.05(+0.38%) |
Feb 24, 2012 | 12.66 | 12.78 | 12.61 | 12.68 | 54,938,356 | +0.09(+0.71%) |
Feb 23, 2012 | 12.74 | 12.80 | 12.59 | 12.60 | 64,965,836 | -0.20(-1.55%) |
Feb 22, 2012 | 12.67 | 12.83 | 12.64 | 12.79 | 47,861,668 | +0.08(+0.66%) |
Feb 21, 2012 | 12.73 | 12.77 | 12.65 | 12.71 | 38,897,788 | +0.02(+0.14%) |
Feb 17, 2012 | 12.86 | 12.86 | 12.64 | 12.69 | 57,834,580 | -0.08(-0.66%) |
Feb 16, 2012 | 12.68 | 12.80 | 12.61 | 12.77 | 40,385,316 | +0.13(+1.04%) |
Feb 15, 2012 | 12.77 | 12.79 | 12.61 | 12.64 | 49,450,496 | -0.13(-1.03%) |
Feb 14, 2012 | 12.76 | 12.83 | 12.68 | 12.77 | 42,181,400 | +0.02(+0.14%) |
Feb 13, 2012 | 12.71 | 12.83 | 12.65 | 12.76 | 49,327,956 | +0.15(+1.19%) |
Feb 10, 2012 | 12.58 | 12.61 | 12.52 | 12.61 | 44,932,356 | -0.05(-0.43%) |
Feb 09, 2012 | 12.61 | 12.73 | 12.58 | 12.66 | 48,322,100 | +0.08(+0.62%) |
Feb 08, 2012 | 12.58 | 12.62 | 12.49 | 12.58 | 57,173,852 | -0.02(-0.19%) |
Feb 07, 2012 | 12.50 | 12.64 | 12.46 | 12.61 | 62,406,672 | +0.06(+0.48%) |
Feb 06, 2012 | 12.65 | 12.68 | 12.50 | 12.55 | 53,589,048 | -0.15(-1.18%) |
Feb 03, 2012 | 12.69 | 12.73 | 12.61 | 12.70 | 68,711,920 | +0.05(+0.43%) |
Feb 02, 2012 | 12.71 | 12.76 | 12.46 | 12.64 | 96,025,536 | -0.12(-0.94%) |
Feb 01, 2012 | 12.73 | 12.89 | 12.70 | 12.76 | 74,624,928 | +0.08(+0.61%) |
Jan 31, 2012 | 12.88 | 12.92 | 12.58 | 12.68 | 93,689,880 | -0.11(-0.83%) |
Jan 30, 2012 | 12.68 | 12.79 | 12.61 | 12.79 | 121,915,408 | +0.06(+0.47%) |
Jan 27, 2012 | 12.80 | 12.80 | 12.71 | 12.73 | 224,166,080 | -0.09(-0.69%) |
Jan 26, 2012 | 12.90 | 12.92 | 12.74 | 12.82 | 228,880,800 | -0.05(-0.41%) |
Jan 25, 2012 | 12.75 | 12.89 | 12.73 | 12.87 | 58,667,784 | +0.04(+0.28%) |
Jan 24, 2012 | 12.81 | 12.84 | 12.76 | 12.84 | 42,866,256 | -0.03(-0.23%) |
Jan 23, 2012 | 13.01 | 13.03 | 12.82 | 12.87 | 56,895,996 | -0.11(-0.87%) |
Jan 20, 2012 | 12.98 | 13.07 | 12.88 | 12.98 | 67,153,648 | +0.04(+0.27%) |
Jan 19, 2012 | 12.98 | 12.99 | 12.80 | 12.95 | 58,879,416 | -0.08(-0.59%) |
Jan 18, 2012 | 13.01 | 13.04 | 12.90 | 13.02 | 58,158,640 | +0.02(+0.16%) |
Jan 17, 2012 | 13.03 | 13.14 | 12.98 | 13.00 | 59,954,320 | +0.06(+0.43%) |
Jan 13, 2012 | 13.01 | 13.01 | 12.86 | 12.95 | 49,038,072 | -0.09(-0.68%) |
Jan 12, 2012 | 13.01 | 13.04 | 12.97 | 13.03 | 46,154,680 | +0.05(+0.41%) |
Jan 11, 2012 | 12.98 | 13.02 | 12.90 | 12.98 | 48,526,580 | -0.02(-0.18%) |
Jan 10, 2012 | 13.01 | 13.04 | 12.92 | 13.01 | 46,781,864 | +0.07(+0.55%) |
Jan 09, 2012 | 12.78 | 12.95 | 12.75 | 12.93 | 66,883,528 | +0.15(+1.16%) |
Jan 06, 2012 | 12.87 | 12.91 | 12.78 | 12.79 | 50,601,116 | -0.02(-0.14%) |
Jan 05, 2012 | 12.87 | 12.87 | 12.68 | 12.80 | 84,456,240 | -0.10(-0.78%) |
Jan 04, 2012 | 12.99 | 13.01 | 12.89 | 12.90 | 51,079,604 | +0.08(+0.60%) |
Dec 30, 2011 | 12.87 | 12.93 | 12.77 | 12.83 | 41,658,792 | -0.04(-0.32%) |
Dec 29, 2011 | 12.76 | 12.90 | 12.76 | 12.87 | 33,177,880 | +0.11(+0.84%) |
Dec 28, 2011 | 12.90 | 12.92 | 12.71 | 12.76 | 43,825,080 | -0.14(-1.10%) |
Dec 27, 2011 | 12.89 | 12.98 | 12.87 | 12.90 | 32,331,418 | -0.04(-0.27%) |
Dec 23, 2011 | 12.90 | 12.94 | 12.80 | 12.94 | 49,429,492 | +0.09(+0.69%) |
Dec 21, 2011 | 12.77 | 12.88 | 12.68 | 12.85 | 75,712,312 | +0.13(+1.03%) |
Dec 20, 2011 | 12.63 | 12.77 | 12.52 | 12.72 | 97,799,568 | +0.19(+1.51%) |
Dec 19, 2011 | 12.52 | 12.68 | 12.47 | 12.53 | 71,769,376 | +0.07(+0.52%) |
Dec 16, 2011 | 12.64 | 12.67 | 12.47 | 12.47 | 116,298,736 | -0.07(-0.52%) |
Dec 15, 2011 | 12.42 | 12.60 | 12.39 | 12.53 | 95,594,200 | +0.17(+1.34%) |
Dec 14, 2011 | 12.24 | 12.47 | 12.21 | 12.36 | 95,895,504 | +0.06(+0.48%) |
Dec 13, 2011 | 12.19 | 12.42 | 12.16 | 12.31 | 116,753,128 | +0.22(+1.81%) |
Dec 12, 2011 | 12.08 | 12.18 | 11.99 | 12.09 | 67,770,312 | -0.10(-0.83%) |
Dec 09, 2011 | 12.03 | 12.25 | 12.00 | 12.19 | 73,377,344 | +0.22(+1.83%) |
Dec 08, 2011 | 12.04 | 12.18 | 11.93 | 11.97 | 60,754,692 | -0.17(-1.37%) |
Dec 07, 2011 | 11.93 | 12.23 | 11.91 | 12.13 | 80,694,720 | +0.14(+1.19%) |
Dec 06, 2011 | 11.91 | 12.10 | 11.83 | 11.99 | 89,080,336 | +0.23(+1.97%) |
Dec 05, 2011 | 11.93 | 11.96 | 11.70 | 11.76 | 80,950,072 | -0.03(-0.25%) |
Dec 02, 2011 | 11.93 | 11.97 | 11.78 | 11.79 | 72,009,072 | -0.08(-0.70%) |