Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.68 | 12.79 | 12.61 | 12.65 | 60,561,448 | -0.06(-0.45%) |
Feb 28, 2012 | 12.65 | 12.74 | 12.59 | 12.71 | 47,590,012 | -0.02(-0.19%) |
Feb 27, 2012 | 12.43 | 12.80 | 12.43 | 12.73 | 59,800,244 | +0.05(+0.38%) |
Feb 24, 2012 | 12.66 | 12.78 | 12.61 | 12.68 | 54,944,036 | +0.09(+0.71%) |
Feb 23, 2012 | 12.74 | 12.80 | 12.59 | 12.59 | 64,972,556 | -0.20(-1.54%) |
Feb 22, 2012 | 12.67 | 12.83 | 12.64 | 12.79 | 47,866,616 | +0.08(+0.66%) |
Feb 21, 2012 | 12.73 | 12.77 | 12.65 | 12.71 | 38,901,812 | +0.02(+0.14%) |
Feb 17, 2012 | 12.86 | 12.86 | 12.64 | 12.69 | 57,840,564 | -0.08(-0.66%) |
Feb 16, 2012 | 12.68 | 12.80 | 12.61 | 12.77 | 40,389,492 | +0.13(+1.04%) |
Feb 15, 2012 | 12.77 | 12.79 | 12.61 | 12.64 | 49,455,608 | -0.13(-1.03%) |
Feb 14, 2012 | 12.76 | 12.83 | 12.68 | 12.77 | 42,185,760 | +0.02(+0.14%) |
Feb 13, 2012 | 12.71 | 12.83 | 12.65 | 12.76 | 49,333,056 | +0.15(+1.19%) |
Feb 10, 2012 | 12.58 | 12.61 | 12.52 | 12.61 | 44,937,000 | -0.05(-0.43%) |
Feb 09, 2012 | 12.61 | 12.73 | 12.58 | 12.66 | 48,327,096 | +0.08(+0.62%) |
Feb 08, 2012 | 12.58 | 12.62 | 12.49 | 12.58 | 57,179,764 | -0.02(-0.19%) |
Feb 07, 2012 | 12.50 | 12.64 | 12.46 | 12.61 | 62,413,124 | +0.06(+0.48%) |
Feb 06, 2012 | 12.65 | 12.68 | 12.50 | 12.55 | 53,594,588 | -0.15(-1.18%) |
Feb 03, 2012 | 12.69 | 12.73 | 12.61 | 12.70 | 68,719,024 | +0.05(+0.43%) |
Feb 02, 2012 | 12.71 | 12.76 | 12.46 | 12.64 | 96,035,464 | -0.12(-0.94%) |
Feb 01, 2012 | 12.73 | 12.89 | 12.70 | 12.76 | 74,632,640 | +0.08(+0.61%) |
Jan 31, 2012 | 12.88 | 12.91 | 12.58 | 12.68 | 93,699,576 | -0.11(-0.83%) |
Jan 30, 2012 | 12.68 | 12.79 | 12.61 | 12.79 | 121,928,024 | +0.06(+0.47%) |
Jan 27, 2012 | 12.80 | 12.80 | 12.71 | 12.73 | 224,189,280 | -0.09(-0.69%) |
Jan 26, 2012 | 12.90 | 12.92 | 12.74 | 12.82 | 228,904,496 | -0.05(-0.41%) |
Jan 25, 2012 | 12.75 | 12.89 | 12.72 | 12.87 | 58,673,856 | +0.04(+0.28%) |
Jan 24, 2012 | 12.81 | 12.84 | 12.75 | 12.84 | 42,870,692 | -0.03(-0.23%) |
Jan 23, 2012 | 13.00 | 13.03 | 12.82 | 12.87 | 56,901,884 | -0.11(-0.87%) |
Jan 20, 2012 | 12.97 | 13.07 | 12.88 | 12.98 | 67,160,592 | +0.04(+0.28%) |
Jan 19, 2012 | 12.98 | 12.99 | 12.80 | 12.94 | 58,885,508 | -0.08(-0.59%) |
Jan 18, 2012 | 13.01 | 13.04 | 12.90 | 13.02 | 58,164,660 | +0.02(+0.16%) |
Jan 17, 2012 | 13.03 | 13.14 | 12.97 | 13.00 | 59,960,528 | +0.06(+0.43%) |
Jan 13, 2012 | 13.00 | 13.01 | 12.86 | 12.94 | 49,043,148 | -0.09(-0.68%) |
Jan 12, 2012 | 13.01 | 13.04 | 12.97 | 13.03 | 46,159,456 | +0.05(+0.41%) |
Jan 11, 2012 | 12.97 | 13.02 | 12.90 | 12.98 | 48,531,604 | -0.02(-0.18%) |
Jan 10, 2012 | 13.00 | 13.04 | 12.92 | 13.00 | 46,786,704 | +0.07(+0.55%) |
Jan 09, 2012 | 12.78 | 12.94 | 12.75 | 12.93 | 66,890,448 | +0.15(+1.16%) |
Jan 06, 2012 | 12.87 | 12.91 | 12.78 | 12.78 | 50,606,352 | -0.02(-0.14%) |
Jan 05, 2012 | 12.87 | 12.87 | 12.68 | 12.80 | 84,464,976 | -0.10(-0.78%) |
Jan 04, 2012 | 12.99 | 13.01 | 12.89 | 12.90 | 51,084,888 | +0.08(+0.60%) |
Dec 30, 2011 | 12.87 | 12.93 | 12.77 | 12.83 | 41,663,104 | -0.04(-0.32%) |
Dec 29, 2011 | 12.76 | 12.90 | 12.76 | 12.87 | 33,181,312 | +0.11(+0.84%) |
Dec 28, 2011 | 12.90 | 12.92 | 12.71 | 12.76 | 43,829,616 | -0.14(-1.10%) |
Dec 27, 2011 | 12.89 | 12.98 | 12.87 | 12.90 | 32,334,764 | -0.04(-0.28%) |
Dec 23, 2011 | 12.90 | 12.94 | 12.80 | 12.94 | 49,434,608 | +0.09(+0.69%) |
Dec 21, 2011 | 12.77 | 12.88 | 12.68 | 12.85 | 75,720,144 | +0.13(+1.03%) |
Dec 20, 2011 | 12.63 | 12.77 | 12.52 | 12.72 | 97,809,688 | +0.19(+1.51%) |
Dec 19, 2011 | 12.52 | 12.68 | 12.47 | 12.53 | 71,776,800 | +0.07(+0.52%) |
Dec 16, 2011 | 12.64 | 12.67 | 12.46 | 12.46 | 116,310,768 | -0.07(-0.52%) |
Dec 15, 2011 | 12.42 | 12.59 | 12.39 | 12.53 | 95,604,096 | +0.17(+1.34%) |
Dec 14, 2011 | 12.24 | 12.46 | 12.21 | 12.36 | 95,905,424 | +0.06(+0.48%) |
Dec 13, 2011 | 12.19 | 12.42 | 12.16 | 12.30 | 116,765,216 | +0.22(+1.81%) |
Dec 12, 2011 | 12.08 | 12.18 | 11.99 | 12.08 | 67,777,320 | -0.10(-0.83%) |
Dec 09, 2011 | 12.03 | 12.25 | 12.00 | 12.19 | 73,384,944 | +0.22(+1.83%) |
Dec 08, 2011 | 12.04 | 12.17 | 11.92 | 11.97 | 60,760,980 | -0.17(-1.37%) |
Dec 07, 2011 | 11.92 | 12.23 | 11.91 | 12.13 | 80,703,072 | +0.14(+1.19%) |
Dec 06, 2011 | 11.91 | 12.10 | 11.82 | 11.99 | 89,089,552 | +0.23(+1.97%) |
Dec 05, 2011 | 11.92 | 11.96 | 11.69 | 11.76 | 80,958,448 | -0.03(-0.25%) |
Dec 02, 2011 | 11.93 | 11.97 | 11.78 | 11.79 | 72,016,528 | -0.08(-0.70%) |