Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 13.72 | 13.80 | 13.65 | 13.75 | 464,449,920 | +0.10(+0.77%) |
Jan 30, 2012 | 13.42 | 13.67 | 13.41 | 13.64 | 449,197,184 | +0.17(+1.28%) |
Jan 27, 2012 | 13.38 | 13.51 | 13.37 | 13.47 | 355,603,200 | +0.08(+0.60%) |
Jan 26, 2012 | 13.50 | 13.52 | 13.35 | 13.39 | 384,161,024 | -0.06(-0.45%) |
Jan 25, 2012 | 13.69 | 13.69 | 13.36 | 13.45 | 1,135,637,120 | +0.79(+6.24%) |
Jan 24, 2012 | 12.80 | 12.80 | 12.64 | 12.66 | 633,527,936 | -0.21(-1.64%) |
Jan 23, 2012 | 12.73 | 12.90 | 12.72 | 12.87 | 362,027,584 | +0.21(+1.69%) |
Jan 20, 2012 | 12.88 | 12.88 | 12.64 | 12.66 | 490,881,344 | -0.22(-1.74%) |
Jan 19, 2012 | 12.96 | 12.99 | 12.85 | 12.88 | 309,766,144 | -0.04(-0.32%) |
Jan 18, 2012 | 12.86 | 12.94 | 12.84 | 12.92 | 327,776,576 | +0.13(+1.04%) |
Jan 17, 2012 | 12.78 | 12.83 | 12.74 | 12.79 | 287,454,496 | +0.15(+1.16%) |
Jan 13, 2012 | 12.64 | 12.66 | 12.61 | 12.64 | 268,177,648 | -0.05(-0.38%) |
Jan 12, 2012 | 12.72 | 12.74 | 12.61 | 12.69 | 252,081,616 | -0.04(-0.28%) |
Jan 11, 2012 | 12.73 | 12.74 | 12.63 | 12.73 | 255,029,968 | -0.02(-0.16%) |
Jan 10, 2012 | 12.83 | 12.83 | 12.69 | 12.75 | 306,106,304 | +0.05(+0.36%) |
Jan 09, 2012 | 12.82 | 12.88 | 12.69 | 12.70 | 466,775,264 | -0.02(-0.16%) |
Jan 06, 2012 | 12.64 | 12.73 | 12.63 | 12.72 | 377,539,328 | +0.13(+1.05%) |
Jan 05, 2012 | 12.50 | 12.61 | 12.43 | 12.59 | 321,257,632 | +0.14(+1.11%) |
Jan 04, 2012 | 12.35 | 12.49 | 12.33 | 12.45 | 308,328,928 | +0.25(+2.08%) |
Dec 30, 2011 | 12.21 | 12.24 | 12.15 | 12.20 | 213,175,664 | -0.00(-0.03%) |
Dec 29, 2011 | 12.15 | 12.22 | 12.06 | 12.20 | 255,063,776 | +0.07(+0.62%) |
Dec 28, 2011 | 12.25 | 12.30 | 12.09 | 12.13 | 270,837,504 | -0.12(-0.96%) |
Dec 27, 2011 | 12.14 | 12.32 | 12.14 | 12.24 | 314,193,088 | +0.10(+0.79%) |
Dec 23, 2011 | 12.04 | 12.16 | 12.03 | 12.15 | 319,698,976 | +0.21(+1.74%) |
Dec 21, 2011 | 11.95 | 11.97 | 11.81 | 11.94 | 310,590,240 | +0.01(+0.12%) |
Dec 20, 2011 | 11.68 | 11.93 | 11.66 | 11.93 | 399,169,920 | +0.41(+3.59%) |
Dec 19, 2011 | 11.52 | 11.59 | 11.46 | 11.51 | 278,445,248 | +0.04(+0.31%) |
Dec 16, 2011 | 11.46 | 11.57 | 11.43 | 11.48 | 499,903,552 | +0.06(+0.55%) |
Dec 15, 2011 | 11.55 | 11.56 | 11.39 | 11.41 | 303,790,304 | -0.04(-0.33%) |
Dec 14, 2011 | 11.65 | 11.67 | 11.38 | 11.45 | 482,432,992 | -0.26(-2.22%) |
Dec 13, 2011 | 11.84 | 11.91 | 11.66 | 11.71 | 401,891,392 | -0.09(-0.77%) |
Dec 12, 2011 | 11.80 | 11.86 | 11.73 | 11.80 | 354,909,792 | -0.05(-0.45%) |
Dec 09, 2011 | 11.83 | 11.87 | 11.78 | 11.86 | 352,350,112 | +0.09(+0.76%) |
Dec 08, 2011 | 11.79 | 11.91 | 11.75 | 11.77 | 445,827,552 | +0.05(+0.40%) |
Dec 07, 2011 | 11.74 | 11.77 | 11.65 | 11.72 | 361,343,776 | -0.06(-0.48%) |
Dec 06, 2011 | 11.82 | 11.89 | 11.73 | 11.77 | 336,133,408 | -0.06(-0.52%) |
Dec 05, 2011 | 11.85 | 11.94 | 11.76 | 11.84 | 423,552,000 | +0.10(+0.85%) |
Dec 02, 2011 | 11.74 | 11.86 | 11.70 | 11.74 | 449,739,264 | +0.05(+0.46%) |
Dec 01, 2011 | 11.52 | 11.72 | 11.47 | 11.68 | 455,138,304 | +0.17(+1.50%) |
Nov 30, 2011 | 11.48 | 11.51 | 11.39 | 11.51 | 481,184,704 | +0.27(+2.41%) |
Nov 29, 2011 | 11.32 | 11.41 | 11.15 | 11.24 | 445,499,552 | -0.09(-0.78%) |
Nov 28, 2011 | 11.21 | 11.35 | 11.15 | 11.33 | 410,706,240 | +0.38(+3.45%) |
Nov 25, 2011 | 11.10 | 11.18 | 10.94 | 10.95 | 302,091,552 | -0.10(-0.93%) |
Nov 23, 2011 | 11.28 | 11.32 | 11.05 | 11.05 | 508,280,192 | -0.29(-2.53%) |
Nov 22, 2011 | 11.17 | 11.38 | 11.17 | 11.34 | 484,918,368 | +0.23(+2.03%) |
Nov 21, 2011 | 11.16 | 11.19 | 11.02 | 11.11 | 531,078,048 | -0.18(-1.58%) |
Nov 18, 2011 | 11.41 | 11.44 | 11.29 | 11.29 | 441,203,808 | -0.07(-0.65%) |
Nov 17, 2011 | 11.56 | 11.58 | 11.31 | 11.37 | 569,065,088 | -0.22(-1.91%) |
Nov 16, 2011 | 11.72 | 11.78 | 11.58 | 11.59 | 413,351,584 | -0.12(-1.04%) |
Nov 15, 2011 | 11.47 | 11.73 | 11.43 | 11.71 | 510,851,104 | +0.29(+2.52%) |
Nov 14, 2011 | 11.55 | 11.60 | 11.39 | 11.42 | 513,303,296 | -0.16(-1.39%) |
Nov 11, 2011 | 11.64 | 11.71 | 11.45 | 11.58 | 775,252,288 | -0.02(-0.16%) |
Nov 10, 2011 | 11.96 | 11.96 | 11.51 | 11.60 | 883,081,024 | -0.30(-2.55%) |
Nov 09, 2011 | 11.96 | 12.07 | 11.87 | 11.91 | 661,498,496 | -0.33(-2.70%) |
Nov 08, 2011 | 12.11 | 12.29 | 12.09 | 12.23 | 474,011,136 | +0.20(+1.63%) |
Nov 07, 2011 | 12.04 | 12.05 | 11.93 | 12.04 | 320,063,776 | -0.02(-0.13%) |
Nov 04, 2011 | 12.11 | 12.15 | 12.02 | 12.05 | 358,379,648 | -0.09(-0.70%) |
Nov 03, 2011 | 12.02 | 12.15 | 11.91 | 12.14 | 523,387,648 | +0.17(+1.42%) |
Nov 02, 2011 | 12.05 | 12.06 | 11.90 | 11.97 | 388,081,472 | +0.03(+0.23%) |