Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.88 | 13.91 | 13.82 | 13.86 | 41,636,072 | -0.01(-0.10%) |
Feb 28, 2012 | 13.85 | 13.95 | 13.84 | 13.88 | 34,495,172 | +0.01(+0.05%) |
Feb 27, 2012 | 13.85 | 13.89 | 13.78 | 13.87 | 39,988,140 | -0.00(-0.03%) |
Feb 24, 2012 | 13.88 | 13.94 | 13.79 | 13.87 | 26,651,322 | +0.00(+0.03%) |
Feb 23, 2012 | 13.85 | 13.88 | 13.78 | 13.87 | 39,237,620 | -0.03(-0.21%) |
Feb 22, 2012 | 14.00 | 14.02 | 13.85 | 13.90 | 26,300,854 | -0.10(-0.73%) |
Feb 21, 2012 | 14.04 | 14.10 | 13.98 | 14.00 | 33,064,386 | +0.01(+0.08%) |
Feb 17, 2012 | 13.93 | 14.02 | 13.88 | 13.99 | 33,301,830 | +0.15(+1.08%) |
Feb 16, 2012 | 13.74 | 13.87 | 13.70 | 13.84 | 26,346,126 | +0.08(+0.58%) |
Feb 15, 2012 | 13.86 | 13.86 | 13.73 | 13.76 | 29,221,632 | -0.08(-0.55%) |
Feb 14, 2012 | 13.83 | 13.87 | 13.73 | 13.84 | 27,941,632 | -0.03(-0.24%) |
Feb 13, 2012 | 13.74 | 13.91 | 13.74 | 13.87 | 34,852,116 | +0.16(+1.17%) |
Feb 10, 2012 | 13.71 | 13.73 | 13.65 | 13.71 | 34,248,152 | -0.08(-0.61%) |
Feb 09, 2012 | 13.81 | 13.82 | 13.73 | 13.79 | 24,098,492 | +0.00(+0.00%) |
Feb 08, 2012 | 13.78 | 13.91 | 13.77 | 13.79 | 26,121,828 | +0.00(+0.00%) |
Feb 07, 2012 | 13.93 | 13.93 | 13.70 | 13.79 | 34,297,468 | -0.08(-0.58%) |
Feb 06, 2012 | 13.76 | 13.89 | 13.76 | 13.87 | 41,083,888 | +0.11(+0.79%) |
Feb 03, 2012 | 13.77 | 13.78 | 13.65 | 13.76 | 31,382,682 | +0.10(+0.75%) |
Feb 02, 2012 | 13.80 | 13.85 | 13.64 | 13.66 | 34,068,548 | -0.09(-0.64%) |
Feb 01, 2012 | 13.88 | 13.92 | 13.72 | 13.75 | 36,662,276 | +0.05(+0.37%) |
Jan 31, 2012 | 13.76 | 13.77 | 13.65 | 13.70 | 39,881,388 | +0.02(+0.13%) |
Jan 30, 2012 | 13.50 | 13.68 | 13.48 | 13.68 | 43,154,272 | +0.15(+1.08%) |
Jan 27, 2012 | 13.65 | 13.69 | 13.53 | 13.53 | 47,046,572 | -0.05(-0.35%) |
Jan 26, 2012 | 13.75 | 13.78 | 13.56 | 13.58 | 45,907,412 | -0.13(-0.93%) |
Jan 25, 2012 | 13.76 | 13.80 | 13.57 | 13.71 | 51,892,788 | -0.04(-0.26%) |
Jan 24, 2012 | 13.82 | 13.87 | 13.57 | 13.74 | 81,375,608 | -0.22(-1.59%) |
Jan 23, 2012 | 14.15 | 14.18 | 13.92 | 13.97 | 52,630,300 | -0.21(-1.46%) |
Jan 20, 2012 | 14.19 | 14.22 | 14.08 | 14.17 | 40,716,904 | -0.01(-0.08%) |
Jan 19, 2012 | 14.18 | 14.23 | 14.14 | 14.18 | 27,478,056 | -0.00(-0.03%) |
Jan 18, 2012 | 14.16 | 14.20 | 14.10 | 14.19 | 31,522,100 | -0.00(-0.03%) |
Jan 17, 2012 | 14.26 | 14.34 | 14.15 | 14.19 | 32,219,696 | +0.04(+0.26%) |
Jan 13, 2012 | 14.12 | 14.17 | 14.04 | 14.16 | 24,731,692 | +0.00(+0.00%) |
Jan 12, 2012 | 14.18 | 14.19 | 14.08 | 14.16 | 25,249,702 | +0.01(+0.05%) |
Jan 11, 2012 | 14.02 | 14.18 | 14.00 | 14.15 | 33,905,320 | +0.12(+0.86%) |
Jan 10, 2012 | 14.04 | 14.12 | 14.02 | 14.03 | 39,995,784 | +0.07(+0.52%) |
Jan 09, 2012 | 13.98 | 14.01 | 13.87 | 13.96 | 38,368,588 | +0.01(+0.10%) |
Jan 06, 2012 | 14.02 | 14.02 | 13.88 | 13.94 | 61,389,856 | +0.14(+1.03%) |
Jan 05, 2012 | 13.88 | 13.92 | 13.58 | 13.80 | 56,264,068 | -0.10(-0.69%) |
Jan 04, 2012 | 14.10 | 14.17 | 13.81 | 13.89 | 79,772,832 | -0.32(-2.27%) |
Dec 30, 2011 | 14.14 | 14.26 | 14.13 | 14.22 | 28,542,668 | +0.02(+0.17%) |
Dec 29, 2011 | 14.16 | 14.20 | 14.11 | 14.19 | 23,538,734 | +0.10(+0.73%) |
Dec 28, 2011 | 14.16 | 14.19 | 14.07 | 14.09 | 19,188,990 | -0.08(-0.58%) |
Dec 27, 2011 | 14.13 | 14.18 | 14.11 | 14.17 | 21,730,650 | +0.00(+0.02%) |
Dec 23, 2011 | 13.97 | 14.17 | 13.97 | 14.17 | 37,356,292 | +0.27(+1.91%) |
Dec 21, 2011 | 13.93 | 13.99 | 13.78 | 13.90 | 42,354,260 | +0.01(+0.05%) |
Dec 20, 2011 | 13.86 | 13.94 | 13.73 | 13.89 | 56,417,708 | +0.21(+1.50%) |
Dec 19, 2011 | 13.75 | 13.86 | 13.64 | 13.69 | 40,959,332 | -0.05(-0.39%) |
Dec 16, 2011 | 13.68 | 13.74 | 13.63 | 13.74 | 56,099,340 | +0.13(+0.94%) |
Dec 15, 2011 | 13.64 | 13.66 | 13.56 | 13.61 | 30,294,676 | +0.06(+0.42%) |
Dec 14, 2011 | 13.56 | 13.65 | 13.48 | 13.56 | 33,571,272 | +0.00(+0.00%) |
Dec 13, 2011 | 13.63 | 13.67 | 13.52 | 13.56 | 33,449,290 | -0.03(-0.23%) |
Dec 12, 2011 | 13.55 | 13.60 | 13.46 | 13.59 | 34,592,240 | -0.03(-0.21%) |
Dec 09, 2011 | 13.50 | 13.64 | 13.44 | 13.62 | 35,009,336 | +0.22(+1.64%) |
Dec 08, 2011 | 13.52 | 13.55 | 13.40 | 13.40 | 39,124,924 | -0.18(-1.31%) |
Dec 07, 2011 | 13.59 | 13.63 | 13.39 | 13.58 | 34,256,868 | -0.00(-0.03%) |
Dec 06, 2011 | 13.51 | 13.67 | 13.49 | 13.58 | 38,677,004 | +0.10(+0.71%) |
Dec 05, 2011 | 13.49 | 13.57 | 13.46 | 13.48 | 37,811,812 | +0.07(+0.53%) |
Dec 02, 2011 | 13.43 | 13.49 | 13.34 | 13.41 | 39,808,304 | +0.03(+0.21%) |