Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.03 | 12.14 | 11.89 | 11.95 | 17,231,060 | -0.11(-0.91%) |
Feb 28, 2012 | 11.94 | 12.10 | 11.87 | 12.06 | 13,595,369 | +0.15(+1.26%) |
Feb 27, 2012 | 12.09 | 12.09 | 11.89 | 11.91 | 12,587,084 | -0.21(-1.69%) |
Feb 24, 2012 | 12.22 | 12.29 | 11.97 | 12.12 | 10,545,812 | -0.05(-0.41%) |
Feb 23, 2012 | 12.07 | 12.20 | 12.06 | 12.16 | 6,702,587 | +0.06(+0.54%) |
Feb 22, 2012 | 12.02 | 12.14 | 12.00 | 12.10 | 6,633,914 | +0.08(+0.67%) |
Feb 21, 2012 | 12.24 | 12.26 | 11.91 | 12.02 | 11,798,262 | -0.21(-1.72%) |
Feb 17, 2012 | 12.50 | 12.55 | 12.21 | 12.23 | 7,398,129 | -0.29(-2.32%) |
Feb 16, 2012 | 12.47 | 12.55 | 12.33 | 12.52 | 8,758,658 | +0.12(+0.97%) |
Feb 15, 2012 | 12.52 | 12.52 | 12.34 | 12.40 | 12,346,832 | -0.08(-0.64%) |
Feb 14, 2012 | 12.25 | 12.49 | 12.23 | 12.48 | 10,611,378 | +0.23(+1.88%) |
Feb 13, 2012 | 12.39 | 12.40 | 12.13 | 12.25 | 13,062,362 | -0.07(-0.61%) |
Feb 10, 2012 | 12.63 | 12.73 | 12.28 | 12.32 | 23,186,878 | -0.34(-2.65%) |
Feb 09, 2012 | 12.81 | 12.82 | 12.38 | 12.66 | 14,878,454 | +0.11(+0.88%) |
Feb 08, 2012 | 12.48 | 12.60 | 12.44 | 12.55 | 7,435,349 | +0.11(+0.88%) |
Feb 07, 2012 | 12.36 | 12.50 | 12.30 | 12.44 | 5,737,511 | +0.12(+0.97%) |
Feb 06, 2012 | 12.29 | 12.40 | 12.17 | 12.32 | 7,099,829 | +0.04(+0.33%) |
Feb 03, 2012 | 12.27 | 12.47 | 12.25 | 12.28 | 9,518,486 | +0.10(+0.82%) |
Feb 02, 2012 | 12.23 | 12.36 | 11.99 | 12.18 | 11,528,965 | +0.02(+0.16%) |
Feb 01, 2012 | 12.29 | 12.41 | 12.13 | 12.16 | 8,990,965 | -0.18(-1.46%) |
Jan 31, 2012 | 12.19 | 12.35 | 12.18 | 12.34 | 7,502,395 | +0.17(+1.40%) |
Jan 30, 2012 | 12.04 | 12.23 | 11.93 | 12.17 | 9,334,480 | +0.02(+0.16%) |
Jan 27, 2012 | 12.02 | 12.20 | 11.98 | 12.15 | 5,364,766 | +0.20(+1.67%) |
Jan 26, 2012 | 12.07 | 12.13 | 11.87 | 11.95 | 7,559,345 | +0.00(+0.00%) |
Jan 25, 2012 | 12.20 | 12.24 | 11.90 | 11.95 | 10,854,614 | -0.33(-2.69%) |
Jan 24, 2012 | 12.08 | 12.37 | 12.06 | 12.28 | 10,181,426 | +0.21(+1.74%) |
Jan 23, 2012 | 12.25 | 12.30 | 12.04 | 12.07 | 7,630,556 | -0.15(-1.23%) |
Jan 20, 2012 | 12.32 | 12.34 | 12.06 | 12.22 | 14,941,755 | -0.12(-0.97%) |
Jan 19, 2012 | 12.22 | 12.45 | 12.19 | 12.34 | 6,772,787 | +0.13(+1.06%) |
Jan 18, 2012 | 12.02 | 12.27 | 11.87 | 12.21 | 8,261,917 | +0.22(+1.83%) |
Jan 17, 2012 | 12.37 | 12.38 | 11.96 | 11.99 | 15,108,612 | -0.25(-2.04%) |
Jan 13, 2012 | 12.50 | 12.53 | 12.17 | 12.24 | 10,131,865 | -0.32(-2.55%) |
Jan 12, 2012 | 12.62 | 12.67 | 12.51 | 12.56 | 5,076,986 | -0.05(-0.40%) |
Jan 11, 2012 | 12.46 | 12.70 | 12.44 | 12.61 | 9,252,990 | +0.16(+1.29%) |
Jan 10, 2012 | 12.28 | 12.55 | 12.21 | 12.45 | 6,011,222 | +0.25(+2.05%) |
Jan 09, 2012 | 12.23 | 12.24 | 12.03 | 12.20 | 5,827,434 | -0.04(-0.33%) |
Jan 06, 2012 | 12.09 | 12.30 | 11.98 | 12.24 | 9,624,922 | +0.13(+1.07%) |
Jan 05, 2012 | 12.12 | 12.21 | 11.94 | 12.11 | 8,809,706 | +0.00(+0.04%) |
Jan 04, 2012 | 12.21 | 12.27 | 12.07 | 12.11 | 8,551,531 | -0.21(-1.75%) |
Dec 30, 2011 | 12.31 | 12.39 | 12.25 | 12.32 | 3,054,040 | +0.02(+0.16%) |
Dec 29, 2011 | 12.14 | 12.35 | 12.10 | 12.30 | 3,947,765 | +0.17(+1.40%) |
Dec 28, 2011 | 12.18 | 12.25 | 12.11 | 12.13 | 5,061,809 | -0.04(-0.33%) |
Dec 27, 2011 | 12.19 | 12.19 | 12.02 | 12.17 | 5,480,116 | -0.03(-0.25%) |
Dec 23, 2011 | 11.91 | 12.22 | 11.90 | 12.20 | 5,621,302 | +0.27(+2.26%) |
Dec 21, 2011 | 11.85 | 11.96 | 11.72 | 11.93 | 9,022,869 | +0.06(+0.55%) |
Dec 20, 2011 | 11.78 | 12.00 | 11.78 | 11.87 | 9,781,564 | +0.21(+1.85%) |
Dec 19, 2011 | 11.92 | 11.96 | 11.62 | 11.65 | 8,952,762 | -0.23(-1.94%) |
Dec 16, 2011 | 11.93 | 12.04 | 11.78 | 11.88 | 10,388,894 | +0.02(+0.17%) |
Dec 15, 2011 | 11.83 | 11.94 | 11.76 | 11.86 | 8,127,043 | +0.10(+0.85%) |
Dec 14, 2011 | 12.00 | 12.00 | 11.73 | 11.76 | 10,361,813 | -0.22(-1.84%) |
Dec 13, 2011 | 12.23 | 12.30 | 11.93 | 11.98 | 8,336,180 | -0.14(-1.16%) |
Dec 12, 2011 | 12.20 | 12.24 | 11.97 | 12.12 | 6,501,223 | -0.12(-0.98%) |
Dec 09, 2011 | 11.99 | 12.30 | 11.97 | 12.24 | 10,545,424 | +0.31(+2.60%) |
Dec 08, 2011 | 12.15 | 12.28 | 11.92 | 11.93 | 10,323,069 | -0.34(-2.77%) |
Dec 07, 2011 | 12.32 | 12.38 | 12.21 | 12.27 | 10,342,593 | -0.11(-0.89%) |
Dec 06, 2011 | 12.49 | 12.52 | 12.35 | 12.38 | 10,028,802 | -0.06(-0.48%) |
Dec 05, 2011 | 12.39 | 12.59 | 12.35 | 12.44 | 9,878,581 | +0.17(+1.39%) |
Dec 02, 2011 | 12.51 | 12.54 | 12.25 | 12.27 | 8,867,025 | -0.14(-1.13%) |