Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.33 | 16.52 | 16.16 | 16.36 | 1,126,317,312 | +0.21(+1.31%) |
Feb 28, 2012 | 15.92 | 16.15 | 15.86 | 16.15 | 708,974,144 | +0.29(+1.84%) |
Feb 27, 2012 | 15.72 | 15.94 | 15.57 | 15.86 | 647,063,360 | +0.10(+0.64%) |
Feb 24, 2012 | 15.67 | 15.77 | 15.64 | 15.76 | 491,768,480 | +0.18(+1.17%) |
Feb 23, 2012 | 15.53 | 15.62 | 15.37 | 15.57 | 672,067,648 | +0.10(+0.65%) |
Feb 22, 2012 | 15.47 | 15.55 | 15.35 | 15.47 | 571,522,624 | -0.05(-0.35%) |
Feb 21, 2012 | 15.29 | 15.53 | 15.20 | 15.53 | 713,543,360 | +0.38(+2.54%) |
Feb 17, 2012 | 15.17 | 15.31 | 15.09 | 15.14 | 634,473,728 | -0.00(-0.02%) |
Feb 16, 2012 | 14.82 | 15.23 | 14.68 | 15.15 | 1,117,613,568 | +0.14(+0.91%) |
Feb 15, 2012 | 15.51 | 15.87 | 14.99 | 15.01 | 1,780,294,784 | -0.36(-2.31%) |
Feb 14, 2012 | 15.22 | 15.37 | 15.14 | 15.37 | 545,082,240 | +0.21(+1.36%) |
Feb 13, 2012 | 15.07 | 15.20 | 14.99 | 15.16 | 611,730,752 | +0.28(+1.86%) |
Feb 10, 2012 | 14.81 | 15.01 | 14.73 | 14.88 | 747,576,704 | +0.01(+0.05%) |
Feb 09, 2012 | 14.50 | 14.98 | 14.49 | 14.87 | 1,045,089,408 | +0.50(+3.46%) |
Feb 08, 2012 | 14.19 | 14.38 | 14.17 | 14.38 | 482,193,632 | +0.24(+1.67%) |
Feb 07, 2012 | 14.03 | 14.17 | 14.01 | 14.14 | 373,982,368 | +0.15(+1.05%) |
Feb 06, 2012 | 13.82 | 14.02 | 13.82 | 13.99 | 295,326,560 | +0.13(+0.93%) |
Feb 03, 2012 | 13.79 | 13.87 | 13.74 | 13.86 | 339,705,216 | +0.14(+1.00%) |
Feb 02, 2012 | 13.75 | 13.79 | 13.69 | 13.73 | 220,922,800 | -0.03(-0.23%) |
Feb 01, 2012 | 13.83 | 13.84 | 13.74 | 13.76 | 319,098,752 | -0.01(-0.06%) |
Jan 31, 2012 | 13.74 | 13.82 | 13.66 | 13.77 | 463,820,864 | +0.10(+0.77%) |
Jan 30, 2012 | 13.44 | 13.69 | 13.43 | 13.66 | 448,588,768 | +0.17(+1.28%) |
Jan 27, 2012 | 13.40 | 13.53 | 13.38 | 13.49 | 355,121,536 | +0.08(+0.60%) |
Jan 26, 2012 | 13.52 | 13.54 | 13.36 | 13.41 | 383,640,704 | -0.06(-0.46%) |
Jan 25, 2012 | 13.71 | 13.71 | 13.38 | 13.47 | 1,134,098,944 | +0.79(+6.24%) |
Jan 24, 2012 | 12.82 | 12.82 | 12.65 | 12.68 | 632,669,824 | -0.21(-1.64%) |
Jan 23, 2012 | 12.75 | 12.92 | 12.74 | 12.89 | 361,537,216 | +0.21(+1.69%) |
Jan 20, 2012 | 12.89 | 12.89 | 12.66 | 12.68 | 490,216,448 | -0.22(-1.74%) |
Jan 19, 2012 | 12.97 | 13.01 | 12.86 | 12.90 | 309,346,560 | -0.04(-0.32%) |
Jan 18, 2012 | 12.88 | 12.95 | 12.86 | 12.94 | 327,332,608 | +0.13(+1.04%) |
Jan 17, 2012 | 12.79 | 12.85 | 12.76 | 12.81 | 287,065,152 | +0.15(+1.16%) |
Jan 13, 2012 | 12.66 | 12.68 | 12.63 | 12.66 | 267,814,400 | -0.05(-0.37%) |
Jan 12, 2012 | 12.74 | 12.75 | 12.63 | 12.71 | 251,740,176 | -0.04(-0.27%) |
Jan 11, 2012 | 12.75 | 12.75 | 12.65 | 12.74 | 254,684,544 | -0.02(-0.16%) |
Jan 10, 2012 | 12.85 | 12.85 | 12.71 | 12.76 | 305,691,680 | +0.05(+0.36%) |
Jan 09, 2012 | 12.83 | 12.90 | 12.71 | 12.72 | 466,143,040 | -0.02(-0.16%) |
Jan 06, 2012 | 12.66 | 12.75 | 12.64 | 12.74 | 377,027,936 | +0.13(+1.05%) |
Jan 05, 2012 | 12.51 | 12.62 | 12.45 | 12.61 | 320,822,496 | +0.14(+1.11%) |
Jan 04, 2012 | 12.37 | 12.51 | 12.34 | 12.47 | 307,911,296 | +0.25(+2.08%) |
Dec 30, 2011 | 12.22 | 12.25 | 12.17 | 12.21 | 212,886,912 | -0.00(-0.03%) |
Dec 29, 2011 | 12.17 | 12.23 | 12.08 | 12.22 | 254,718,304 | +0.07(+0.62%) |
Dec 28, 2011 | 12.27 | 12.31 | 12.10 | 12.14 | 270,470,656 | -0.12(-0.96%) |
Dec 27, 2011 | 12.16 | 12.34 | 12.15 | 12.26 | 313,767,520 | +0.10(+0.79%) |
Dec 23, 2011 | 12.05 | 12.17 | 12.05 | 12.16 | 319,265,952 | +0.21(+1.74%) |
Dec 21, 2011 | 11.96 | 11.98 | 11.82 | 11.96 | 310,169,568 | +0.01(+0.12%) |
Dec 20, 2011 | 11.69 | 11.95 | 11.68 | 11.94 | 398,629,248 | +0.41(+3.59%) |
Dec 19, 2011 | 11.54 | 11.61 | 11.47 | 11.53 | 278,068,096 | +0.04(+0.31%) |
Dec 16, 2011 | 11.47 | 11.59 | 11.45 | 11.49 | 499,226,464 | +0.06(+0.55%) |
Dec 15, 2011 | 11.56 | 11.57 | 11.41 | 11.43 | 303,378,848 | -0.04(-0.33%) |
Dec 14, 2011 | 11.66 | 11.68 | 11.39 | 11.47 | 481,779,552 | -0.26(-2.22%) |
Dec 13, 2011 | 11.85 | 11.93 | 11.67 | 11.73 | 401,347,040 | -0.09(-0.77%) |
Dec 12, 2011 | 11.81 | 11.88 | 11.75 | 11.82 | 354,429,088 | -0.05(-0.45%) |
Dec 09, 2011 | 11.85 | 11.88 | 11.79 | 11.87 | 351,872,864 | +0.09(+0.76%) |
Dec 08, 2011 | 11.81 | 11.93 | 11.77 | 11.78 | 445,223,680 | +0.05(+0.40%) |
Dec 07, 2011 | 11.76 | 11.79 | 11.66 | 11.73 | 360,854,368 | -0.06(-0.48%) |
Dec 06, 2011 | 11.84 | 11.90 | 11.74 | 11.79 | 335,678,112 | -0.06(-0.52%) |
Dec 05, 2011 | 11.87 | 11.96 | 11.77 | 11.85 | 422,978,304 | +0.10(+0.85%) |
Dec 02, 2011 | 11.76 | 11.87 | 11.72 | 11.75 | 449,130,112 | +0.05(+0.46%) |