Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.48 | 15.57 | 15.40 | 15.51 | 411,676,576 | +0.12(+0.77%) |
Jan 30, 2012 | 15.14 | 15.42 | 15.13 | 15.39 | 398,156,928 | +0.19(+1.28%) |
Jan 27, 2012 | 15.10 | 15.24 | 15.08 | 15.20 | 315,197,600 | +0.09(+0.60%) |
Jan 26, 2012 | 15.23 | 15.25 | 15.06 | 15.11 | 340,510,560 | -0.07(-0.45%) |
Jan 25, 2012 | 15.44 | 15.44 | 15.08 | 15.18 | 1,006,599,808 | +0.89(+6.24%) |
Jan 24, 2012 | 14.44 | 14.44 | 14.26 | 14.29 | 561,543,040 | -0.24(-1.64%) |
Jan 23, 2012 | 14.36 | 14.56 | 14.35 | 14.52 | 320,892,032 | +0.24(+1.69%) |
Jan 20, 2012 | 14.53 | 14.53 | 14.26 | 14.28 | 435,104,704 | -0.25(-1.74%) |
Jan 19, 2012 | 14.62 | 14.66 | 14.49 | 14.53 | 274,568,800 | -0.05(-0.32%) |
Jan 18, 2012 | 14.51 | 14.59 | 14.49 | 14.58 | 290,532,800 | +0.15(+1.04%) |
Jan 17, 2012 | 14.41 | 14.47 | 14.37 | 14.43 | 254,792,352 | +0.17(+1.17%) |
Jan 13, 2012 | 14.26 | 14.29 | 14.23 | 14.26 | 237,705,824 | -0.05(-0.38%) |
Jan 12, 2012 | 14.35 | 14.37 | 14.23 | 14.32 | 223,438,720 | -0.04(-0.27%) |
Jan 11, 2012 | 14.36 | 14.37 | 14.25 | 14.36 | 226,052,064 | -0.02(-0.16%) |
Jan 10, 2012 | 14.47 | 14.48 | 14.32 | 14.38 | 271,324,832 | +0.05(+0.36%) |
Jan 09, 2012 | 14.46 | 14.53 | 14.32 | 14.33 | 413,737,728 | -0.02(-0.16%) |
Jan 06, 2012 | 14.26 | 14.36 | 14.24 | 14.35 | 334,641,216 | +0.15(+1.05%) |
Jan 05, 2012 | 14.10 | 14.22 | 14.02 | 14.20 | 284,754,560 | +0.16(+1.11%) |
Jan 04, 2012 | 13.93 | 14.09 | 13.91 | 14.05 | 273,294,912 | +0.29(+2.08%) |
Dec 30, 2011 | 13.77 | 13.81 | 13.71 | 13.76 | 188,953,472 | -0.00(-0.03%) |
Dec 29, 2011 | 13.71 | 13.78 | 13.61 | 13.77 | 226,082,032 | +0.08(+0.62%) |
Dec 28, 2011 | 13.83 | 13.87 | 13.64 | 13.68 | 240,063,456 | -0.13(-0.96%) |
Dec 27, 2011 | 13.70 | 13.90 | 13.69 | 13.81 | 278,492,736 | +0.11(+0.79%) |
Dec 23, 2011 | 13.58 | 13.71 | 13.57 | 13.70 | 283,373,024 | +0.23(+1.74%) |
Dec 21, 2011 | 13.48 | 13.50 | 13.32 | 13.47 | 275,299,296 | +0.02(+0.12%) |
Dec 20, 2011 | 13.18 | 13.46 | 13.16 | 13.45 | 353,814,048 | +0.47(+3.60%) |
Dec 19, 2011 | 13.00 | 13.08 | 12.93 | 12.99 | 246,806,784 | +0.04(+0.31%) |
Dec 16, 2011 | 12.92 | 13.05 | 12.90 | 12.95 | 443,101,792 | +0.07(+0.55%) |
Dec 15, 2011 | 13.03 | 13.04 | 12.85 | 12.88 | 269,272,000 | -0.04(-0.33%) |
Dec 14, 2011 | 13.14 | 13.16 | 12.83 | 12.92 | 427,616,320 | -0.29(-2.22%) |
Dec 13, 2011 | 13.35 | 13.44 | 13.15 | 13.21 | 356,226,304 | -0.10(-0.77%) |
Dec 12, 2011 | 13.31 | 13.38 | 13.23 | 13.31 | 314,583,008 | -0.06(-0.45%) |
Dec 09, 2011 | 13.35 | 13.39 | 13.29 | 13.38 | 312,314,144 | +0.10(+0.76%) |
Dec 08, 2011 | 13.30 | 13.44 | 13.26 | 13.27 | 395,170,176 | +0.05(+0.40%) |
Dec 07, 2011 | 13.25 | 13.28 | 13.14 | 13.22 | 320,285,920 | -0.06(-0.48%) |
Dec 06, 2011 | 13.34 | 13.41 | 13.23 | 13.28 | 297,940,064 | -0.07(-0.52%) |
Dec 05, 2011 | 13.37 | 13.47 | 13.27 | 13.35 | 375,425,696 | +0.11(+0.85%) |
Dec 02, 2011 | 13.25 | 13.38 | 13.20 | 13.24 | 398,637,440 | +0.06(+0.46%) |
Dec 01, 2011 | 13.00 | 13.22 | 12.94 | 13.18 | 403,423,008 | +0.19(+1.50%) |
Nov 30, 2011 | 12.96 | 12.99 | 12.85 | 12.99 | 426,509,856 | +0.31(+2.41%) |
Nov 29, 2011 | 12.77 | 12.87 | 12.58 | 12.68 | 394,879,456 | -0.10(-0.78%) |
Nov 28, 2011 | 12.65 | 12.80 | 12.58 | 12.78 | 364,039,552 | +0.43(+3.45%) |
Nov 25, 2011 | 12.52 | 12.61 | 12.35 | 12.35 | 267,766,256 | -0.12(-0.93%) |
Nov 23, 2011 | 12.73 | 12.77 | 12.47 | 12.47 | 450,526,624 | -0.32(-2.53%) |
Nov 22, 2011 | 12.61 | 12.84 | 12.60 | 12.79 | 429,819,296 | +0.25(+2.03%) |
Nov 21, 2011 | 12.59 | 12.63 | 12.43 | 12.54 | 470,734,048 | -0.20(-1.58%) |
Nov 18, 2011 | 12.88 | 12.91 | 12.74 | 12.74 | 391,071,808 | -0.08(-0.66%) |
Nov 17, 2011 | 13.05 | 13.07 | 12.76 | 12.82 | 504,404,800 | -0.25(-1.91%) |
Nov 16, 2011 | 13.23 | 13.29 | 13.06 | 13.07 | 366,384,320 | -0.14(-1.04%) |
Nov 15, 2011 | 12.94 | 13.23 | 12.89 | 13.21 | 452,805,408 | +0.33(+2.52%) |
Nov 14, 2011 | 13.03 | 13.09 | 12.85 | 12.89 | 454,978,976 | -0.18(-1.39%) |
Nov 11, 2011 | 13.14 | 13.21 | 12.92 | 13.07 | 687,163,840 | -0.02(-0.16%) |
Nov 10, 2011 | 13.49 | 13.50 | 12.99 | 13.09 | 782,740,544 | -0.34(-2.54%) |
Nov 09, 2011 | 13.49 | 13.62 | 13.40 | 13.43 | 586,335,424 | -0.37(-2.70%) |
Nov 08, 2011 | 13.67 | 13.86 | 13.64 | 13.80 | 420,151,392 | +0.22(+1.63%) |
Nov 07, 2011 | 13.59 | 13.59 | 13.46 | 13.58 | 283,696,384 | -0.02(-0.13%) |
Nov 04, 2011 | 13.66 | 13.71 | 13.56 | 13.60 | 317,658,592 | -0.10(-0.70%) |
Nov 03, 2011 | 13.56 | 13.71 | 13.43 | 13.70 | 463,917,472 | +0.19(+1.42%) |
Nov 02, 2011 | 13.59 | 13.61 | 13.43 | 13.50 | 343,985,536 | +0.03(+0.23%) |