Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.71 | 12.81 | 12.64 | 12.68 | 60,427,044 | -0.06(-0.45%) |
Feb 28, 2012 | 12.68 | 12.77 | 12.62 | 12.74 | 47,484,392 | -0.02(-0.19%) |
Feb 27, 2012 | 12.46 | 12.83 | 12.45 | 12.76 | 59,667,528 | +0.05(+0.38%) |
Feb 24, 2012 | 12.69 | 12.81 | 12.63 | 12.71 | 54,822,100 | +0.09(+0.71%) |
Feb 23, 2012 | 12.77 | 12.83 | 12.62 | 12.62 | 64,828,360 | -0.20(-1.55%) |
Feb 22, 2012 | 12.70 | 12.86 | 12.66 | 12.82 | 47,760,384 | +0.08(+0.66%) |
Feb 21, 2012 | 12.76 | 12.80 | 12.68 | 12.74 | 38,815,476 | +0.02(+0.14%) |
Feb 17, 2012 | 12.89 | 12.89 | 12.67 | 12.72 | 57,712,196 | -0.08(-0.66%) |
Feb 16, 2012 | 12.71 | 12.83 | 12.64 | 12.80 | 40,299,856 | +0.13(+1.04%) |
Feb 15, 2012 | 12.80 | 12.82 | 12.63 | 12.67 | 49,345,852 | -0.13(-1.03%) |
Feb 14, 2012 | 12.78 | 12.86 | 12.71 | 12.80 | 42,092,140 | +0.02(+0.14%) |
Feb 13, 2012 | 12.74 | 12.86 | 12.68 | 12.78 | 49,223,572 | +0.15(+1.19%) |
Feb 10, 2012 | 12.60 | 12.64 | 12.54 | 12.63 | 44,837,272 | -0.05(-0.43%) |
Feb 09, 2012 | 12.63 | 12.75 | 12.60 | 12.69 | 48,219,844 | +0.08(+0.62%) |
Feb 08, 2012 | 12.60 | 12.65 | 12.51 | 12.61 | 57,052,864 | -0.02(-0.19%) |
Feb 07, 2012 | 12.53 | 12.66 | 12.48 | 12.63 | 62,274,612 | +0.06(+0.48%) |
Feb 06, 2012 | 12.68 | 12.71 | 12.53 | 12.57 | 53,475,644 | -0.15(-1.18%) |
Feb 03, 2012 | 12.72 | 12.75 | 12.63 | 12.72 | 68,566,520 | +0.05(+0.43%) |
Feb 02, 2012 | 12.74 | 12.79 | 12.48 | 12.67 | 95,822,336 | -0.12(-0.94%) |
Feb 01, 2012 | 12.75 | 12.92 | 12.72 | 12.79 | 74,467,008 | +0.07(+0.56%) |
Jan 31, 2012 | 12.91 | 12.95 | 12.61 | 12.72 | 93,441,904 | -0.11(-0.83%) |
Jan 30, 2012 | 12.71 | 12.83 | 12.65 | 12.83 | 121,592,728 | +0.06(+0.47%) |
Jan 27, 2012 | 12.84 | 12.84 | 12.75 | 12.77 | 223,572,768 | -0.09(-0.69%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.77 | 12.86 | 228,275,008 | -0.05(-0.41%) |
Jan 25, 2012 | 12.78 | 12.93 | 12.76 | 12.91 | 58,512,504 | +0.04(+0.28%) |
Jan 24, 2012 | 12.84 | 12.88 | 12.79 | 12.87 | 42,752,800 | -0.03(-0.23%) |
Jan 23, 2012 | 13.04 | 13.07 | 12.86 | 12.90 | 56,745,408 | -0.11(-0.87%) |
Jan 20, 2012 | 13.01 | 13.10 | 12.91 | 13.02 | 66,975,908 | +0.04(+0.28%) |
Jan 19, 2012 | 13.02 | 13.02 | 12.83 | 12.98 | 58,723,576 | -0.08(-0.59%) |
Jan 18, 2012 | 13.05 | 13.08 | 12.93 | 13.06 | 58,004,708 | +0.02(+0.16%) |
Jan 17, 2012 | 13.07 | 13.18 | 13.01 | 13.04 | 59,795,636 | +0.06(+0.44%) |
Jan 13, 2012 | 13.04 | 13.05 | 12.90 | 12.98 | 48,908,284 | -0.09(-0.68%) |
Jan 12, 2012 | 13.05 | 13.08 | 13.00 | 13.07 | 46,032,520 | +0.05(+0.41%) |
Jan 11, 2012 | 13.01 | 13.06 | 12.93 | 13.02 | 48,398,144 | -0.02(-0.18%) |
Jan 10, 2012 | 13.04 | 13.08 | 12.96 | 13.04 | 46,658,044 | +0.07(+0.55%) |
Jan 09, 2012 | 12.81 | 12.98 | 12.78 | 12.97 | 66,706,504 | +0.15(+1.16%) |
Jan 06, 2012 | 12.91 | 12.94 | 12.81 | 12.82 | 50,467,188 | -0.02(-0.14%) |
Jan 05, 2012 | 12.91 | 12.91 | 12.71 | 12.84 | 84,232,704 | -0.10(-0.78%) |
Jan 04, 2012 | 13.03 | 13.05 | 12.93 | 12.94 | 50,944,408 | +0.08(+0.60%) |
Dec 30, 2011 | 12.90 | 12.96 | 12.80 | 12.86 | 41,548,532 | -0.04(-0.32%) |
Dec 29, 2011 | 12.80 | 12.93 | 12.80 | 12.90 | 33,090,066 | +0.11(+0.84%) |
Dec 28, 2011 | 12.93 | 12.96 | 12.75 | 12.80 | 43,709,084 | -0.14(-1.10%) |
Dec 27, 2011 | 12.93 | 13.02 | 12.91 | 12.94 | 32,245,846 | -0.04(-0.28%) |
Dec 23, 2011 | 12.93 | 12.97 | 12.83 | 12.97 | 49,298,664 | +0.09(+0.69%) |
Dec 21, 2011 | 12.80 | 12.91 | 12.71 | 12.88 | 75,511,920 | +0.13(+1.02%) |
Dec 20, 2011 | 12.66 | 12.80 | 12.56 | 12.75 | 97,540,712 | +0.19(+1.51%) |
Dec 19, 2011 | 12.56 | 12.72 | 12.50 | 12.56 | 71,579,416 | +0.07(+0.52%) |
Dec 16, 2011 | 12.68 | 12.70 | 12.50 | 12.50 | 115,990,920 | -0.07(-0.52%) |
Dec 15, 2011 | 12.45 | 12.63 | 12.43 | 12.56 | 95,341,184 | +0.17(+1.34%) |
Dec 14, 2011 | 12.27 | 12.50 | 12.24 | 12.40 | 95,641,688 | +0.06(+0.48%) |
Dec 13, 2011 | 12.23 | 12.46 | 12.19 | 12.34 | 116,444,112 | +0.22(+1.81%) |
Dec 12, 2011 | 12.11 | 12.21 | 12.02 | 12.12 | 67,590,936 | -0.10(-0.83%) |
Dec 09, 2011 | 12.06 | 12.28 | 12.03 | 12.22 | 73,183,136 | +0.22(+1.83%) |
Dec 08, 2011 | 12.08 | 12.21 | 11.96 | 12.00 | 60,593,888 | -0.17(-1.37%) |
Dec 07, 2011 | 11.96 | 12.26 | 11.95 | 12.17 | 80,481,144 | +0.14(+1.19%) |
Dec 06, 2011 | 11.94 | 12.14 | 11.86 | 12.02 | 88,844,560 | +0.23(+1.97%) |
Dec 05, 2011 | 11.96 | 11.99 | 11.73 | 11.79 | 80,735,816 | -0.03(-0.25%) |
Dec 02, 2011 | 11.96 | 12.00 | 11.81 | 11.82 | 71,818,488 | -0.08(-0.70%) |