Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.87 | 12.98 | 12.80 | 12.84 | 59,661,704 | -0.06(-0.45%) |
Feb 28, 2012 | 12.84 | 12.94 | 12.78 | 12.90 | 46,882,980 | -0.02(-0.19%) |
Feb 27, 2012 | 12.62 | 12.99 | 12.61 | 12.92 | 58,911,808 | +0.05(+0.38%) |
Feb 24, 2012 | 12.85 | 12.97 | 12.80 | 12.87 | 54,127,748 | +0.09(+0.71%) |
Feb 23, 2012 | 12.93 | 13.00 | 12.78 | 12.78 | 64,007,276 | -0.20(-1.54%) |
Feb 22, 2012 | 12.86 | 13.03 | 12.83 | 12.98 | 47,155,476 | +0.09(+0.66%) |
Feb 21, 2012 | 12.92 | 12.96 | 12.84 | 12.90 | 38,323,860 | +0.02(+0.14%) |
Feb 17, 2012 | 13.06 | 13.06 | 12.83 | 12.88 | 56,981,240 | -0.09(-0.66%) |
Feb 16, 2012 | 12.87 | 13.00 | 12.80 | 12.97 | 39,789,436 | +0.13(+1.04%) |
Feb 15, 2012 | 12.96 | 12.98 | 12.80 | 12.83 | 48,720,860 | -0.13(-1.03%) |
Feb 14, 2012 | 12.95 | 13.02 | 12.87 | 12.97 | 41,559,020 | +0.02(+0.14%) |
Feb 13, 2012 | 12.90 | 13.03 | 12.84 | 12.95 | 48,600,128 | +0.15(+1.19%) |
Feb 10, 2012 | 12.77 | 12.80 | 12.70 | 12.80 | 44,269,384 | -0.05(-0.43%) |
Feb 09, 2012 | 12.80 | 12.92 | 12.77 | 12.85 | 47,609,112 | +0.08(+0.62%) |
Feb 08, 2012 | 12.77 | 12.81 | 12.67 | 12.77 | 56,330,260 | -0.02(-0.19%) |
Feb 07, 2012 | 12.69 | 12.83 | 12.64 | 12.80 | 61,485,872 | +0.06(+0.48%) |
Feb 06, 2012 | 12.84 | 12.87 | 12.69 | 12.73 | 52,798,348 | -0.15(-1.18%) |
Feb 03, 2012 | 12.88 | 12.92 | 12.80 | 12.89 | 67,698,088 | +0.05(+0.43%) |
Feb 02, 2012 | 12.91 | 12.95 | 12.64 | 12.83 | 94,608,696 | -0.12(-0.94%) |
Feb 01, 2012 | 12.92 | 13.09 | 12.89 | 12.95 | 73,523,848 | +0.08(+0.61%) |
Jan 31, 2012 | 13.07 | 13.11 | 12.77 | 12.87 | 92,307,496 | -0.11(-0.83%) |
Jan 30, 2012 | 12.87 | 12.98 | 12.80 | 12.98 | 120,116,568 | +0.06(+0.47%) |
Jan 27, 2012 | 13.00 | 13.00 | 12.90 | 12.92 | 220,858,544 | -0.09(-0.69%) |
Jan 26, 2012 | 13.10 | 13.12 | 12.93 | 13.01 | 225,503,712 | -0.05(-0.41%) |
Jan 25, 2012 | 12.94 | 13.09 | 12.92 | 13.07 | 57,802,152 | +0.04(+0.28%) |
Jan 24, 2012 | 13.00 | 13.04 | 12.95 | 13.03 | 42,233,772 | -0.03(-0.23%) |
Jan 23, 2012 | 13.20 | 13.23 | 13.01 | 13.06 | 56,056,508 | -0.11(-0.87%) |
Jan 20, 2012 | 13.17 | 13.27 | 13.07 | 13.18 | 66,162,804 | +0.04(+0.27%) |
Jan 19, 2012 | 13.18 | 13.18 | 12.99 | 13.14 | 58,010,660 | -0.08(-0.59%) |
Jan 18, 2012 | 13.21 | 13.24 | 13.09 | 13.22 | 57,300,520 | +0.02(+0.16%) |
Jan 17, 2012 | 13.23 | 13.34 | 13.17 | 13.20 | 59,069,704 | +0.06(+0.44%) |
Jan 13, 2012 | 13.20 | 13.21 | 13.06 | 13.14 | 48,314,524 | -0.09(-0.68%) |
Jan 12, 2012 | 13.21 | 13.24 | 13.16 | 13.23 | 45,473,676 | +0.05(+0.41%) |
Jan 11, 2012 | 13.17 | 13.22 | 13.09 | 13.18 | 47,810,580 | -0.02(-0.18%) |
Jan 10, 2012 | 13.20 | 13.24 | 13.12 | 13.20 | 46,091,604 | +0.07(+0.55%) |
Jan 09, 2012 | 12.97 | 13.14 | 12.94 | 13.13 | 65,896,672 | +0.15(+1.16%) |
Jan 06, 2012 | 13.07 | 13.10 | 12.97 | 12.98 | 49,854,504 | -0.02(-0.14%) |
Jan 05, 2012 | 13.07 | 13.07 | 12.87 | 13.00 | 83,210,096 | -0.10(-0.78%) |
Jan 04, 2012 | 13.19 | 13.21 | 13.09 | 13.10 | 50,325,932 | +0.08(+0.60%) |
Dec 30, 2011 | 13.06 | 13.12 | 12.96 | 13.02 | 41,044,124 | -0.04(-0.32%) |
Dec 29, 2011 | 12.95 | 13.09 | 12.95 | 13.06 | 32,688,344 | +0.11(+0.84%) |
Dec 28, 2011 | 13.09 | 13.12 | 12.90 | 12.95 | 43,178,448 | -0.14(-1.10%) |
Dec 27, 2011 | 13.09 | 13.18 | 13.07 | 13.10 | 31,854,374 | -0.04(-0.27%) |
Dec 23, 2011 | 13.09 | 13.13 | 12.99 | 13.13 | 48,700,168 | +0.09(+0.69%) |
Dec 21, 2011 | 12.96 | 13.07 | 12.87 | 13.04 | 74,595,192 | +0.13(+1.03%) |
Dec 20, 2011 | 12.82 | 12.96 | 12.71 | 12.91 | 96,356,552 | +0.19(+1.51%) |
Dec 19, 2011 | 12.71 | 12.87 | 12.66 | 12.72 | 70,710,424 | +0.07(+0.52%) |
Dec 16, 2011 | 12.83 | 12.86 | 12.65 | 12.65 | 114,582,768 | -0.07(-0.52%) |
Dec 15, 2011 | 12.60 | 12.78 | 12.58 | 12.72 | 94,183,720 | +0.17(+1.34%) |
Dec 14, 2011 | 12.42 | 12.65 | 12.39 | 12.55 | 94,480,576 | +0.06(+0.48%) |
Dec 13, 2011 | 12.38 | 12.61 | 12.34 | 12.49 | 115,030,456 | +0.22(+1.81%) |
Dec 12, 2011 | 12.26 | 12.36 | 12.17 | 12.27 | 66,770,368 | -0.10(-0.83%) |
Dec 09, 2011 | 12.21 | 12.44 | 12.18 | 12.37 | 72,294,680 | +0.22(+1.83%) |
Dec 08, 2011 | 12.23 | 12.36 | 12.10 | 12.15 | 59,858,268 | -0.17(-1.37%) |
Dec 07, 2011 | 12.10 | 12.41 | 12.09 | 12.32 | 79,504,088 | +0.14(+1.19%) |
Dec 06, 2011 | 12.09 | 12.29 | 12.00 | 12.17 | 87,765,968 | +0.23(+1.97%) |
Dec 05, 2011 | 12.10 | 12.14 | 11.87 | 11.94 | 79,755,664 | -0.03(-0.25%) |
Dec 02, 2011 | 12.11 | 12.15 | 11.95 | 11.97 | 70,946,592 | -0.08(-0.70%) |