Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.32 | 14.53 | 14.04 | 14.10 | 28,979,144 | -0.13(-0.91%) |
Feb 28, 2012 | 14.21 | 14.48 | 14.02 | 14.23 | 28,560,030 | -0.03(-0.21%) |
Feb 27, 2012 | 13.94 | 14.32 | 13.85 | 14.26 | 21,133,428 | +0.20(+1.41%) |
Feb 24, 2012 | 14.47 | 14.47 | 13.99 | 14.06 | 25,522,370 | -0.37(-2.53%) |
Feb 23, 2012 | 14.40 | 14.44 | 14.09 | 14.43 | 22,548,136 | +0.18(+1.28%) |
Feb 22, 2012 | 14.63 | 14.65 | 14.21 | 14.25 | 21,008,792 | -0.40(-2.75%) |
Feb 21, 2012 | 14.78 | 14.85 | 14.57 | 14.65 | 21,493,302 | +0.08(+0.52%) |
Feb 17, 2012 | 14.85 | 14.86 | 14.48 | 14.57 | 22,016,088 | -0.02(-0.16%) |
Feb 16, 2012 | 14.12 | 14.65 | 13.84 | 14.60 | 43,479,024 | +0.18(+1.21%) |
Feb 15, 2012 | 14.60 | 14.72 | 14.34 | 14.42 | 31,269,556 | -0.07(-0.47%) |
Feb 14, 2012 | 14.66 | 14.66 | 14.27 | 14.49 | 41,798,984 | -0.37(-2.51%) |
Feb 13, 2012 | 15.20 | 15.28 | 14.80 | 14.86 | 28,914,806 | -0.09(-0.61%) |
Feb 10, 2012 | 15.20 | 15.20 | 14.83 | 14.95 | 28,899,602 | -0.52(-3.34%) |
Feb 09, 2012 | 15.62 | 15.74 | 15.38 | 15.47 | 27,647,008 | -0.08(-0.49%) |
Feb 08, 2012 | 15.40 | 15.55 | 15.29 | 15.55 | 33,190,368 | +0.14(+0.89%) |
Feb 07, 2012 | 15.49 | 15.58 | 15.31 | 15.41 | 27,968,370 | -0.19(-1.22%) |
Feb 06, 2012 | 15.60 | 15.63 | 15.35 | 15.60 | 30,063,690 | +0.15(+0.98%) |
Feb 03, 2012 | 15.19 | 15.59 | 15.09 | 15.45 | 42,758,108 | +0.60(+4.05%) |
Feb 02, 2012 | 15.01 | 15.01 | 14.77 | 14.85 | 28,392,248 | +0.10(+0.67%) |
Feb 01, 2012 | 14.60 | 15.28 | 14.46 | 14.75 | 67,512,504 | +0.56(+3.97%) |
Jan 31, 2012 | 13.99 | 14.21 | 13.73 | 14.18 | 36,418,824 | +0.34(+2.47%) |
Jan 30, 2012 | 14.29 | 14.30 | 13.82 | 13.84 | 41,721,872 | -0.27(-1.94%) |
Jan 27, 2012 | 13.65 | 14.19 | 13.61 | 14.12 | 34,542,784 | +0.31(+2.26%) |
Jan 26, 2012 | 13.87 | 14.32 | 13.69 | 13.80 | 30,007,774 | +0.05(+0.39%) |
Jan 25, 2012 | 13.53 | 13.84 | 13.43 | 13.75 | 29,180,844 | -0.01(-0.06%) |
Jan 24, 2012 | 13.54 | 13.85 | 13.38 | 13.76 | 25,065,104 | -0.05(-0.38%) |
Jan 23, 2012 | 13.65 | 14.16 | 13.59 | 13.81 | 32,097,966 | -0.14(-0.98%) |
Jan 20, 2012 | 13.58 | 13.97 | 13.52 | 13.95 | 36,796,596 | +0.08(+0.60%) |
Jan 19, 2012 | 13.98 | 14.11 | 13.68 | 13.87 | 61,131,108 | +0.71(+5.36%) |
Jan 18, 2012 | 12.36 | 13.20 | 12.16 | 13.16 | 49,015,872 | +0.83(+6.77%) |
Jan 17, 2012 | 12.58 | 12.89 | 12.21 | 12.33 | 31,820,416 | -0.29(-2.28%) |
Jan 13, 2012 | 12.58 | 12.78 | 12.40 | 12.61 | 29,033,638 | -0.41(-3.15%) |
Jan 12, 2012 | 12.99 | 13.14 | 12.63 | 13.02 | 29,342,390 | +0.05(+0.41%) |
Jan 11, 2012 | 12.64 | 13.00 | 12.52 | 12.97 | 28,579,034 | +0.16(+1.24%) |
Jan 10, 2012 | 12.64 | 12.86 | 12.51 | 12.81 | 33,277,270 | +0.52(+4.26%) |
Jan 09, 2012 | 12.14 | 12.48 | 12.08 | 12.29 | 25,159,812 | +0.23(+1.89%) |
Jan 06, 2012 | 12.20 | 12.33 | 11.98 | 12.06 | 28,586,996 | -0.29(-2.33%) |
Jan 05, 2012 | 11.82 | 12.44 | 11.70 | 12.35 | 40,359,480 | +0.26(+2.13%) |
Jan 04, 2012 | 11.95 | 12.20 | 11.76 | 12.09 | 27,289,044 | +0.61(+5.35%) |
Dec 30, 2011 | 11.47 | 11.56 | 11.38 | 11.48 | 21,180,454 | -0.08(-0.72%) |
Dec 29, 2011 | 11.32 | 11.61 | 11.30 | 11.56 | 17,827,714 | +0.26(+2.28%) |
Dec 28, 2011 | 11.65 | 11.67 | 11.29 | 11.30 | 22,405,976 | -0.30(-2.55%) |
Dec 27, 2011 | 11.86 | 11.98 | 11.60 | 11.60 | 17,309,584 | -0.36(-2.98%) |
Dec 23, 2011 | 12.14 | 12.16 | 11.79 | 11.95 | 19,350,392 | +0.64(+5.70%) |
Dec 21, 2011 | 11.23 | 11.36 | 10.98 | 11.31 | 27,621,908 | +0.08(+0.74%) |
Dec 20, 2011 | 11.17 | 11.30 | 10.91 | 11.23 | 40,944,160 | +0.49(+4.52%) |
Dec 19, 2011 | 11.35 | 11.40 | 10.64 | 10.74 | 41,123,120 | -0.62(-5.47%) |
Dec 16, 2011 | 11.55 | 11.73 | 11.33 | 11.36 | 41,277,160 | -0.02(-0.20%) |
Dec 15, 2011 | 11.85 | 11.88 | 11.36 | 11.38 | 37,163,760 | -0.04(-0.33%) |
Dec 14, 2011 | 11.38 | 11.67 | 11.26 | 11.42 | 39,635,096 | -0.08(-0.72%) |
Dec 13, 2011 | 12.51 | 12.55 | 11.31 | 11.51 | 53,849,684 | -0.16(-1.37%) |
Dec 12, 2011 | 11.98 | 11.99 | 11.54 | 11.67 | 37,895,836 | -0.76(-6.11%) |
Dec 09, 2011 | 12.40 | 12.77 | 12.33 | 12.42 | 45,708,716 | +0.38(+3.15%) |
Dec 08, 2011 | 12.99 | 13.18 | 11.95 | 12.04 | 58,110,308 | -1.11(-8.42%) |
Dec 07, 2011 | 12.41 | 13.27 | 12.35 | 13.15 | 54,734,176 | +0.58(+4.58%) |
Dec 06, 2011 | 12.45 | 12.70 | 12.34 | 12.58 | 44,080,940 | +0.01(+0.06%) |
Dec 05, 2011 | 12.21 | 12.61 | 12.13 | 12.57 | 88,606,144 | +0.80(+6.77%) |
Dec 02, 2011 | 11.45 | 12.06 | 11.36 | 11.77 | 69,248,864 | +0.77(+6.96%) |