Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.98 | 14.00 | 13.61 | 13.65 | 36,010,724 | -0.34(-2.40%) |
Feb 28, 2012 | 13.99 | 14.03 | 13.88 | 13.98 | 24,086,062 | +0.02(+0.16%) |
Feb 27, 2012 | 13.81 | 14.05 | 13.76 | 13.96 | 25,492,616 | +0.08(+0.55%) |
Feb 24, 2012 | 13.74 | 13.95 | 13.68 | 13.89 | 24,502,290 | +0.13(+0.94%) |
Feb 23, 2012 | 13.27 | 13.81 | 13.25 | 13.76 | 49,019,876 | +0.52(+3.89%) |
Feb 22, 2012 | 13.37 | 13.38 | 13.14 | 13.24 | 20,073,002 | -0.18(-1.34%) |
Feb 21, 2012 | 13.39 | 13.49 | 13.34 | 13.42 | 24,794,880 | +0.03(+0.23%) |
Feb 17, 2012 | 13.17 | 13.44 | 13.08 | 13.39 | 42,537,464 | +0.21(+1.59%) |
Feb 16, 2012 | 12.73 | 13.21 | 12.73 | 13.18 | 37,183,256 | +0.46(+3.60%) |
Feb 15, 2012 | 12.66 | 12.93 | 12.56 | 12.72 | 35,578,536 | +0.13(+1.06%) |
Feb 14, 2012 | 12.60 | 12.69 | 12.49 | 12.59 | 17,100,004 | -0.08(-0.60%) |
Feb 13, 2012 | 12.71 | 12.79 | 12.60 | 12.66 | 14,047,664 | +0.05(+0.41%) |
Feb 10, 2012 | 12.56 | 12.71 | 12.46 | 12.61 | 19,151,094 | -0.09(-0.71%) |
Feb 09, 2012 | 12.64 | 12.71 | 12.45 | 12.70 | 20,816,808 | +0.08(+0.64%) |
Feb 08, 2012 | 12.56 | 12.75 | 12.50 | 12.62 | 25,818,040 | +0.07(+0.55%) |
Feb 07, 2012 | 12.48 | 12.59 | 12.38 | 12.55 | 18,100,422 | +0.09(+0.70%) |
Feb 06, 2012 | 12.49 | 12.51 | 12.37 | 12.46 | 23,027,870 | -0.12(-0.94%) |
Feb 03, 2012 | 12.60 | 12.71 | 12.54 | 12.58 | 23,711,902 | +0.10(+0.76%) |
Feb 02, 2012 | 12.30 | 12.52 | 12.24 | 12.49 | 29,038,704 | +0.19(+1.55%) |
Feb 01, 2012 | 12.18 | 12.41 | 12.13 | 12.30 | 30,351,760 | +0.23(+1.91%) |
Jan 31, 2012 | 12.13 | 12.19 | 11.96 | 12.07 | 19,830,532 | +0.01(+0.05%) |
Jan 30, 2012 | 12.05 | 12.14 | 12.01 | 12.06 | 21,443,480 | -0.10(-0.85%) |
Jan 27, 2012 | 12.09 | 12.24 | 12.01 | 12.16 | 19,043,100 | +0.05(+0.44%) |
Jan 26, 2012 | 12.25 | 12.33 | 12.01 | 12.11 | 17,374,702 | -0.09(-0.72%) |
Jan 25, 2012 | 12.13 | 12.25 | 12.04 | 12.20 | 20,614,140 | -0.00(-0.03%) |
Jan 24, 2012 | 12.12 | 12.31 | 12.12 | 12.20 | 18,760,536 | -0.02(-0.12%) |
Jan 23, 2012 | 12.12 | 12.39 | 12.12 | 12.22 | 31,371,784 | +0.02(+0.19%) |
Jan 20, 2012 | 12.03 | 12.20 | 11.97 | 12.19 | 34,178,508 | +0.16(+1.33%) |
Jan 19, 2012 | 11.95 | 12.20 | 11.84 | 12.03 | 65,005,272 | +0.45(+3.86%) |
Jan 18, 2012 | 11.50 | 11.62 | 11.41 | 11.59 | 82,131,520 | -0.07(-0.62%) |
Jan 17, 2012 | 11.90 | 11.93 | 11.57 | 11.66 | 37,831,948 | -0.03(-0.29%) |
Jan 13, 2012 | 12.01 | 12.05 | 11.67 | 11.69 | 32,097,020 | -0.37(-3.04%) |
Jan 12, 2012 | 12.13 | 12.22 | 11.97 | 12.06 | 22,751,204 | +0.02(+0.19%) |
Jan 11, 2012 | 11.97 | 12.18 | 11.96 | 12.04 | 24,603,252 | +0.12(+1.03%) |
Jan 10, 2012 | 11.82 | 11.97 | 11.76 | 11.91 | 24,373,188 | +0.26(+2.26%) |
Jan 09, 2012 | 11.84 | 11.87 | 11.53 | 11.65 | 20,927,592 | -0.05(-0.39%) |
Jan 06, 2012 | 11.72 | 11.81 | 11.67 | 11.70 | 19,195,208 | -0.03(-0.26%) |
Jan 05, 2012 | 11.53 | 11.74 | 11.45 | 11.73 | 34,682,672 | +0.21(+1.82%) |
Jan 04, 2012 | 11.68 | 11.69 | 11.28 | 11.52 | 86,161,480 | -0.06(-0.56%) |
Dec 30, 2011 | 11.59 | 11.66 | 11.51 | 11.58 | 9,665,186 | -0.01(-0.10%) |
Dec 29, 2011 | 11.60 | 11.63 | 11.42 | 11.59 | 14,376,692 | -0.02(-0.16%) |
Dec 28, 2011 | 11.76 | 11.83 | 11.58 | 11.61 | 10,633,029 | -0.19(-1.65%) |
Dec 27, 2011 | 11.77 | 11.85 | 11.66 | 11.81 | 8,912,731 | +0.03(+0.28%) |
Dec 23, 2011 | 11.76 | 11.80 | 11.63 | 11.78 | 8,868,986 | +0.19(+1.63%) |
Dec 21, 2011 | 11.65 | 11.80 | 11.35 | 11.59 | 21,146,740 | -0.11(-0.95%) |
Dec 20, 2011 | 11.59 | 11.71 | 11.48 | 11.70 | 23,440,036 | +0.33(+2.91%) |
Dec 19, 2011 | 11.69 | 11.77 | 11.32 | 11.37 | 29,874,028 | -0.24(-2.09%) |
Dec 16, 2011 | 11.38 | 11.79 | 11.35 | 11.61 | 43,373,084 | +0.31(+2.70%) |
Dec 15, 2011 | 11.65 | 11.68 | 11.11 | 11.30 | 31,299,884 | -0.26(-2.21%) |
Dec 14, 2011 | 11.89 | 11.91 | 11.44 | 11.56 | 27,059,578 | -0.22(-1.85%) |
Dec 13, 2011 | 11.95 | 12.11 | 11.69 | 11.78 | 26,217,178 | -0.11(-0.93%) |
Dec 12, 2011 | 11.94 | 11.99 | 11.79 | 11.89 | 27,336,406 | -0.19(-1.61%) |
Dec 09, 2011 | 11.87 | 12.13 | 11.87 | 12.08 | 32,740,392 | +0.23(+1.97%) |
Dec 08, 2011 | 11.69 | 12.01 | 11.68 | 11.85 | 44,130,284 | +0.03(+0.29%) |
Dec 07, 2011 | 11.74 | 11.90 | 11.61 | 11.82 | 22,982,366 | +0.02(+0.13%) |
Dec 06, 2011 | 11.76 | 11.91 | 11.72 | 11.80 | 23,740,728 | +0.08(+0.65%) |
Dec 05, 2011 | 11.74 | 11.82 | 11.65 | 11.72 | 26,294,974 | +0.42(+3.72%) |
Dec 02, 2011 | 11.45 | 11.57 | 11.30 | 11.30 | 24,381,872 | -0.03(-0.27%) |