Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.17 | 14.29 | 14.16 | 14.20 | 29,245,702 | +0.04(+0.27%) |
Feb 28, 2012 | 14.17 | 14.17 | 14.08 | 14.17 | 18,975,706 | -0.00(-0.03%) |
Feb 27, 2012 | 14.11 | 14.25 | 14.07 | 14.17 | 39,741,912 | +0.02(+0.13%) |
Feb 24, 2012 | 14.05 | 14.15 | 14.00 | 14.15 | 19,008,038 | +0.14(+0.98%) |
Feb 23, 2012 | 13.99 | 14.04 | 13.92 | 14.02 | 14,930,868 | +0.02(+0.17%) |
Feb 22, 2012 | 13.99 | 14.03 | 13.95 | 13.99 | 17,220,220 | +0.01(+0.10%) |
Feb 21, 2012 | 14.00 | 14.04 | 13.95 | 13.98 | 18,454,596 | -0.01(-0.10%) |
Feb 17, 2012 | 14.03 | 14.04 | 13.89 | 13.99 | 21,662,704 | +0.05(+0.37%) |
Feb 16, 2012 | 13.82 | 13.96 | 13.79 | 13.94 | 19,171,072 | +0.14(+0.99%) |
Feb 15, 2012 | 13.83 | 13.83 | 13.74 | 13.80 | 23,621,060 | -0.01(-0.07%) |
Feb 14, 2012 | 13.79 | 13.83 | 13.72 | 13.81 | 18,514,974 | +0.02(+0.14%) |
Feb 13, 2012 | 13.85 | 13.86 | 13.73 | 13.79 | 17,974,278 | +0.01(+0.07%) |
Feb 10, 2012 | 13.71 | 13.80 | 13.69 | 13.78 | 23,767,722 | -0.04(-0.31%) |
Feb 09, 2012 | 13.62 | 13.89 | 13.60 | 13.83 | 34,149,512 | +0.22(+1.60%) |
Feb 08, 2012 | 13.61 | 13.69 | 13.55 | 13.61 | 18,396,264 | +0.01(+0.07%) |
Feb 07, 2012 | 13.46 | 13.67 | 13.46 | 13.60 | 20,519,664 | +0.08(+0.63%) |
Feb 06, 2012 | 13.60 | 13.62 | 13.46 | 13.52 | 27,009,488 | -0.09(-0.69%) |
Feb 03, 2012 | 13.54 | 13.64 | 13.48 | 13.61 | 23,956,116 | +0.14(+1.05%) |
Feb 02, 2012 | 13.47 | 13.50 | 13.37 | 13.47 | 21,194,788 | +0.05(+0.39%) |
Feb 01, 2012 | 13.44 | 13.56 | 13.41 | 13.42 | 34,032,356 | +0.01(+0.11%) |
Jan 31, 2012 | 13.45 | 13.46 | 13.30 | 13.40 | 27,733,192 | +0.00(+0.04%) |
Jan 30, 2012 | 13.22 | 13.45 | 13.21 | 13.40 | 26,108,144 | +0.12(+0.89%) |
Jan 27, 2012 | 13.65 | 13.65 | 13.26 | 13.28 | 29,468,906 | -0.25(-1.81%) |
Jan 26, 2012 | 13.56 | 13.63 | 13.39 | 13.52 | 24,966,678 | -0.00(-0.03%) |
Jan 25, 2012 | 13.31 | 13.56 | 13.31 | 13.53 | 23,380,806 | +0.18(+1.38%) |
Jan 24, 2012 | 13.45 | 13.50 | 13.29 | 13.35 | 26,361,356 | -0.16(-1.15%) |
Jan 23, 2012 | 13.56 | 13.59 | 13.45 | 13.50 | 18,489,234 | -0.04(-0.31%) |
Jan 20, 2012 | 13.54 | 13.58 | 13.43 | 13.54 | 24,269,660 | +0.04(+0.31%) |
Jan 19, 2012 | 13.66 | 13.66 | 13.47 | 13.50 | 27,689,456 | -0.17(-1.21%) |
Jan 18, 2012 | 13.65 | 13.67 | 13.59 | 13.67 | 21,530,856 | +0.03(+0.21%) |
Jan 17, 2012 | 13.72 | 13.77 | 13.62 | 13.64 | 22,152,676 | -0.03(-0.21%) |
Jan 13, 2012 | 13.57 | 13.69 | 13.54 | 13.67 | 19,749,504 | +0.06(+0.42%) |
Jan 12, 2012 | 13.65 | 13.68 | 13.55 | 13.61 | 17,919,256 | +0.00(+0.00%) |
Jan 11, 2012 | 13.64 | 13.68 | 13.54 | 13.61 | 24,809,244 | -0.03(-0.24%) |
Jan 10, 2012 | 13.59 | 13.69 | 13.58 | 13.64 | 22,539,310 | +0.19(+1.44%) |
Jan 09, 2012 | 13.48 | 13.53 | 13.41 | 13.45 | 21,848,946 | -0.10(-0.77%) |
Jan 06, 2012 | 13.58 | 13.60 | 13.50 | 13.55 | 24,492,484 | -0.05(-0.38%) |
Jan 05, 2012 | 13.39 | 13.64 | 13.38 | 13.60 | 35,491,652 | +0.20(+1.51%) |
Jan 04, 2012 | 13.40 | 13.46 | 13.33 | 13.40 | 31,408,354 | -0.59(-4.22%) |
Dec 30, 2011 | 14.03 | 14.06 | 13.94 | 13.99 | 13,180,813 | -0.07(-0.47%) |
Dec 29, 2011 | 14.05 | 14.10 | 13.99 | 14.06 | 13,027,661 | +0.03(+0.24%) |
Dec 28, 2011 | 14.02 | 14.12 | 14.01 | 14.02 | 14,047,795 | +0.00(+0.00%) |
Dec 27, 2011 | 14.08 | 14.14 | 14.02 | 14.02 | 16,620,505 | -0.06(-0.40%) |
Dec 23, 2011 | 14.08 | 14.13 | 14.01 | 14.08 | 17,265,516 | -0.03(-0.20%) |
Dec 21, 2011 | 13.96 | 14.15 | 13.90 | 14.11 | 28,113,982 | +0.21(+1.51%) |
Dec 20, 2011 | 13.82 | 13.96 | 13.75 | 13.90 | 27,780,072 | +0.24(+1.77%) |
Dec 19, 2011 | 13.67 | 13.79 | 13.63 | 13.66 | 23,053,170 | +0.09(+0.69%) |
Dec 16, 2011 | 13.64 | 13.72 | 13.49 | 13.57 | 33,471,174 | +0.01(+0.10%) |
Dec 15, 2011 | 13.47 | 13.62 | 13.39 | 13.55 | 22,923,760 | +0.18(+1.32%) |
Dec 14, 2011 | 13.44 | 13.49 | 13.35 | 13.37 | 23,308,140 | -0.12(-0.90%) |
Dec 13, 2011 | 13.46 | 13.62 | 13.42 | 13.50 | 27,973,494 | +0.06(+0.42%) |
Dec 12, 2011 | 13.37 | 13.46 | 13.35 | 13.44 | 97,259,928 | +0.04(+0.31%) |
Dec 09, 2011 | 13.32 | 13.42 | 13.31 | 13.40 | 90,298,504 | +0.12(+0.88%) |
Dec 08, 2011 | 13.38 | 13.45 | 13.26 | 13.28 | 89,190,632 | -0.14(-1.04%) |
Dec 07, 2011 | 13.35 | 13.47 | 13.24 | 13.42 | 23,208,282 | +0.03(+0.24%) |
Dec 06, 2011 | 13.22 | 13.48 | 13.19 | 13.39 | 30,178,792 | +0.25(+1.91%) |
Dec 05, 2011 | 13.28 | 13.34 | 13.10 | 13.14 | 25,966,230 | -0.09(-0.67%) |
Dec 02, 2011 | 13.39 | 13.40 | 13.17 | 13.23 | 23,457,830 | -0.13(-0.94%) |