Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.47 | 13.66 | 13.46 | 13.59 | 56,644,780 | +0.13(+1.00%) |
Mar 29, 2012 | 13.36 | 13.47 | 13.31 | 13.46 | 55,573,996 | +0.01(+0.04%) |
Mar 28, 2012 | 13.54 | 13.56 | 13.33 | 13.45 | 54,935,428 | -0.05(-0.40%) |
Mar 27, 2012 | 13.38 | 13.68 | 13.36 | 13.50 | 102,066,840 | +0.20(+1.53%) |
Mar 26, 2012 | 13.17 | 13.36 | 13.17 | 13.30 | 55,551,628 | +0.20(+1.56%) |
Mar 23, 2012 | 13.07 | 13.19 | 13.03 | 13.10 | 38,758,092 | +0.05(+0.41%) |
Mar 22, 2012 | 13.04 | 13.12 | 13.02 | 13.04 | 35,155,400 | -0.02(-0.18%) |
Mar 21, 2012 | 13.10 | 13.19 | 13.06 | 13.07 | 44,430,464 | -0.02(-0.14%) |
Mar 20, 2012 | 13.06 | 13.20 | 13.06 | 13.08 | 40,260,456 | -0.05(-0.37%) |
Mar 19, 2012 | 13.11 | 13.18 | 13.10 | 13.13 | 37,151,976 | -0.04(-0.27%) |
Mar 16, 2012 | 13.17 | 13.26 | 13.13 | 13.17 | 109,516,704 | +0.02(+0.14%) |
Mar 15, 2012 | 13.17 | 13.20 | 13.09 | 13.15 | 51,496,056 | -0.01(-0.09%) |
Mar 14, 2012 | 13.19 | 13.26 | 13.13 | 13.16 | 61,167,420 | -0.05(-0.36%) |
Mar 13, 2012 | 12.99 | 13.23 | 12.98 | 13.21 | 74,465,728 | +0.28(+2.18%) |
Mar 12, 2012 | 12.89 | 12.99 | 12.86 | 12.93 | 59,985,656 | +0.04(+0.28%) |
Mar 09, 2012 | 12.88 | 13.05 | 12.87 | 12.89 | 65,614,552 | +0.02(+0.12%) |
Mar 08, 2012 | 12.91 | 12.95 | 12.86 | 12.88 | 61,487,876 | +0.05(+0.40%) |
Mar 07, 2012 | 12.81 | 12.96 | 12.75 | 12.83 | 54,704,728 | +0.06(+0.49%) |
Mar 06, 2012 | 12.85 | 12.93 | 12.72 | 12.76 | 60,820,120 | -0.14(-1.09%) |
Mar 05, 2012 | 12.82 | 12.95 | 12.82 | 12.90 | 44,436,416 | +0.05(+0.42%) |
Mar 02, 2012 | 12.85 | 12.90 | 12.80 | 12.85 | 41,180,780 | -0.05(-0.37%) |
Mar 01, 2012 | 12.65 | 12.99 | 12.63 | 12.90 | 79,218,600 | +0.22(+1.73%) |
Feb 29, 2012 | 12.71 | 12.81 | 12.64 | 12.68 | 60,427,044 | -0.06(-0.45%) |
Feb 28, 2012 | 12.68 | 12.77 | 12.62 | 12.74 | 47,484,392 | -0.02(-0.19%) |
Feb 27, 2012 | 12.46 | 12.83 | 12.45 | 12.76 | 59,667,528 | +0.05(+0.38%) |
Feb 24, 2012 | 12.69 | 12.81 | 12.63 | 12.71 | 54,822,100 | +0.09(+0.71%) |
Feb 23, 2012 | 12.77 | 12.83 | 12.62 | 12.62 | 64,828,360 | -0.20(-1.55%) |
Feb 22, 2012 | 12.70 | 12.86 | 12.66 | 12.82 | 47,760,384 | +0.08(+0.66%) |
Feb 21, 2012 | 12.76 | 12.80 | 12.68 | 12.74 | 38,815,476 | +0.02(+0.14%) |
Feb 17, 2012 | 12.89 | 12.89 | 12.67 | 12.72 | 57,712,196 | -0.08(-0.66%) |
Feb 16, 2012 | 12.71 | 12.83 | 12.64 | 12.80 | 40,299,856 | +0.13(+1.04%) |
Feb 15, 2012 | 12.80 | 12.82 | 12.63 | 12.67 | 49,345,852 | -0.13(-1.03%) |
Feb 14, 2012 | 12.78 | 12.86 | 12.71 | 12.80 | 42,092,140 | +0.02(+0.14%) |
Feb 13, 2012 | 12.74 | 12.86 | 12.68 | 12.78 | 49,223,572 | +0.15(+1.19%) |
Feb 10, 2012 | 12.60 | 12.64 | 12.54 | 12.63 | 44,837,272 | -0.05(-0.43%) |
Feb 09, 2012 | 12.63 | 12.75 | 12.60 | 12.69 | 48,219,844 | +0.08(+0.62%) |
Feb 08, 2012 | 12.60 | 12.65 | 12.51 | 12.61 | 57,052,864 | -0.02(-0.19%) |
Feb 07, 2012 | 12.53 | 12.66 | 12.48 | 12.63 | 62,274,612 | +0.06(+0.48%) |
Feb 06, 2012 | 12.68 | 12.71 | 12.53 | 12.57 | 53,475,644 | -0.15(-1.18%) |
Feb 03, 2012 | 12.72 | 12.75 | 12.63 | 12.72 | 68,566,520 | +0.05(+0.43%) |
Feb 02, 2012 | 12.74 | 12.79 | 12.48 | 12.67 | 95,822,336 | -0.12(-0.94%) |
Feb 01, 2012 | 12.75 | 12.92 | 12.72 | 12.79 | 74,467,008 | +0.07(+0.56%) |
Jan 31, 2012 | 12.91 | 12.95 | 12.61 | 12.72 | 93,441,904 | -0.11(-0.83%) |
Jan 30, 2012 | 12.71 | 12.83 | 12.65 | 12.83 | 121,592,728 | +0.06(+0.47%) |
Jan 27, 2012 | 12.84 | 12.84 | 12.75 | 12.77 | 223,572,768 | -0.09(-0.69%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.77 | 12.86 | 228,275,008 | -0.05(-0.41%) |
Jan 25, 2012 | 12.78 | 12.93 | 12.76 | 12.91 | 58,512,504 | +0.04(+0.28%) |
Jan 24, 2012 | 12.84 | 12.88 | 12.79 | 12.87 | 42,752,800 | -0.03(-0.23%) |
Jan 23, 2012 | 13.04 | 13.07 | 12.86 | 12.90 | 56,745,408 | -0.11(-0.87%) |
Jan 20, 2012 | 13.01 | 13.10 | 12.91 | 13.02 | 66,975,908 | +0.04(+0.28%) |
Jan 19, 2012 | 13.02 | 13.02 | 12.83 | 12.98 | 58,723,576 | -0.08(-0.59%) |
Jan 18, 2012 | 13.05 | 13.08 | 12.93 | 13.06 | 58,004,708 | +0.02(+0.16%) |
Jan 17, 2012 | 13.07 | 13.18 | 13.01 | 13.04 | 59,795,636 | +0.06(+0.44%) |
Jan 13, 2012 | 13.04 | 13.05 | 12.90 | 12.98 | 48,908,284 | -0.09(-0.68%) |
Jan 12, 2012 | 13.05 | 13.08 | 13.00 | 13.07 | 46,032,520 | +0.05(+0.41%) |
Jan 11, 2012 | 13.01 | 13.06 | 12.93 | 13.02 | 48,398,144 | -0.02(-0.18%) |
Jan 10, 2012 | 13.04 | 13.08 | 12.96 | 13.04 | 46,658,044 | +0.07(+0.55%) |
Jan 09, 2012 | 12.81 | 12.98 | 12.78 | 12.97 | 66,706,504 | +0.15(+1.16%) |
Jan 06, 2012 | 12.91 | 12.94 | 12.81 | 12.82 | 50,467,188 | -0.02(-0.14%) |
Jan 05, 2012 | 12.91 | 12.91 | 12.71 | 12.84 | 84,232,704 | -0.10(-0.78%) |