Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.15 | 16.27 | 15.68 | 15.82 | 37,558,532 | -0.37(-2.29%) |
Feb 28, 2012 | 15.49 | 16.41 | 15.44 | 16.19 | 42,192,504 | +0.56(+3.57%) |
Feb 27, 2012 | 15.44 | 15.77 | 15.23 | 15.63 | 45,077,672 | -0.32(-2.02%) |
Feb 24, 2012 | 16.13 | 16.28 | 15.90 | 15.95 | 27,095,130 | -0.19(-1.17%) |
Feb 23, 2012 | 15.94 | 16.31 | 15.88 | 16.14 | 39,761,792 | +0.08(+0.53%) |
Feb 22, 2012 | 16.42 | 16.43 | 15.51 | 16.06 | 93,179,368 | -0.71(-4.26%) |
Feb 21, 2012 | 17.69 | 18.02 | 16.67 | 16.77 | 80,141,488 | -0.64(-3.65%) |
Feb 17, 2012 | 17.45 | 17.55 | 17.15 | 17.41 | 25,945,044 | -0.01(-0.05%) |
Feb 16, 2012 | 17.46 | 17.73 | 17.14 | 17.42 | 40,568,632 | -0.02(-0.12%) |
Feb 15, 2012 | 17.66 | 17.90 | 17.30 | 17.44 | 37,109,104 | -0.14(-0.82%) |
Feb 14, 2012 | 17.00 | 17.75 | 16.94 | 17.58 | 52,400,288 | +0.68(+4.03%) |
Feb 13, 2012 | 17.85 | 17.85 | 16.88 | 16.90 | 52,537,768 | -0.80(-4.54%) |
Feb 10, 2012 | 17.72 | 18.04 | 17.55 | 17.70 | 33,918,008 | -0.13(-0.73%) |
Feb 09, 2012 | 17.77 | 18.14 | 17.45 | 17.83 | 40,513,928 | +0.12(+0.68%) |
Feb 08, 2012 | 17.98 | 18.20 | 17.63 | 17.71 | 51,012,380 | -0.55(-3.03%) |
Feb 07, 2012 | 18.39 | 19.06 | 18.12 | 18.27 | 81,160,592 | -0.20(-1.06%) |
Feb 06, 2012 | 17.60 | 18.66 | 17.41 | 18.46 | 81,611,616 | +0.40(+2.23%) |
Feb 03, 2012 | 17.86 | 18.21 | 17.62 | 18.06 | 46,830,956 | +0.35(+1.96%) |
Feb 02, 2012 | 17.64 | 17.96 | 17.46 | 17.71 | 41,136,268 | +0.15(+0.84%) |
Feb 01, 2012 | 17.34 | 17.68 | 16.89 | 17.57 | 52,296,144 | +0.40(+2.30%) |
Jan 31, 2012 | 17.86 | 17.93 | 16.82 | 17.17 | 84,256,024 | -0.75(-4.17%) |
Jan 30, 2012 | 17.82 | 18.50 | 17.60 | 17.92 | 105,825,144 | +0.23(+1.32%) |
Jan 27, 2012 | 16.54 | 17.71 | 16.33 | 17.68 | 102,228,216 | +1.11(+6.71%) |
Jan 26, 2012 | 16.27 | 17.05 | 16.01 | 16.57 | 158,848,672 | +3.00(+22.07%) |
Jan 25, 2012 | 13.24 | 13.64 | 13.09 | 13.58 | 76,305,400 | +0.34(+2.56%) |
Jan 24, 2012 | 13.16 | 13.53 | 13.07 | 13.24 | 41,924,384 | -0.18(-1.37%) |
Jan 23, 2012 | 14.10 | 14.23 | 13.37 | 13.42 | 60,894,896 | -0.90(-6.26%) |
Jan 20, 2012 | 14.66 | 14.97 | 14.24 | 14.32 | 53,874,916 | -0.46(-3.11%) |
Jan 19, 2012 | 14.24 | 14.94 | 14.24 | 14.78 | 78,779,768 | +0.70(+4.99%) |
Jan 18, 2012 | 13.31 | 14.13 | 13.18 | 14.08 | 66,070,968 | +0.55(+4.03%) |
Jan 17, 2012 | 13.71 | 13.98 | 13.48 | 13.53 | 58,823,320 | +0.05(+0.36%) |
Jan 13, 2012 | 13.07 | 13.79 | 12.89 | 13.48 | 88,838,896 | +0.32(+2.42%) |
Jan 12, 2012 | 13.21 | 13.34 | 12.74 | 13.16 | 61,242,796 | +0.00(+0.00%) |
Jan 11, 2012 | 13.57 | 13.66 | 13.06 | 13.16 | 87,136,264 | -0.53(-3.84%) |
Jan 10, 2012 | 14.26 | 14.26 | 13.21 | 13.69 | 146,246,896 | -0.34(-2.39%) |
Jan 09, 2012 | 12.80 | 14.24 | 12.45 | 14.03 | 213,799,584 | +1.70(+13.78%) |
Jan 06, 2012 | 11.30 | 12.47 | 11.24 | 12.33 | 125,663,800 | +1.00(+8.81%) |
Jan 05, 2012 | 11.35 | 11.69 | 11.04 | 11.33 | 86,552,872 | -0.16(-1.43%) |
Jan 04, 2012 | 10.34 | 11.57 | 10.26 | 11.49 | 100,482,192 | +1.59(+16.11%) |
Dec 30, 2011 | 9.906 | 10.08 | 9.833 | 9.899 | 21,818,866 | -0.00(-0.01%) |
Dec 29, 2011 | 9.854 | 9.984 | 9.659 | 9.900 | 26,073,878 | +0.01(+0.14%) |
Dec 28, 2011 | 10.07 | 10.14 | 9.795 | 9.886 | 23,591,958 | -0.20(-1.98%) |
Dec 27, 2011 | 10.33 | 10.36 | 10.03 | 10.09 | 21,939,532 | -0.29(-2.79%) |
Dec 23, 2011 | 10.59 | 10.65 | 10.33 | 10.37 | 22,568,188 | +0.24(+2.32%) |
Dec 21, 2011 | 10.18 | 10.34 | 10.03 | 10.14 | 25,383,062 | -0.06(-0.60%) |
Dec 20, 2011 | 9.807 | 10.23 | 9.746 | 10.20 | 30,757,684 | +0.61(+6.33%) |
Dec 19, 2011 | 9.970 | 9.970 | 9.561 | 9.593 | 24,194,022 | -0.38(-3.82%) |
Dec 16, 2011 | 10.03 | 10.12 | 9.880 | 9.974 | 32,565,672 | +0.01(+0.14%) |
Dec 15, 2011 | 10.23 | 10.28 | 9.914 | 9.960 | 26,245,952 | -0.19(-1.86%) |
Dec 14, 2011 | 9.940 | 10.24 | 9.846 | 10.15 | 37,181,576 | -0.15(-1.48%) |
Dec 13, 2011 | 10.78 | 11.08 | 10.23 | 10.30 | 72,620,352 | -0.45(-4.19%) |
Dec 12, 2011 | 9.963 | 10.98 | 9.931 | 10.75 | 93,306,640 | +0.62(+6.16%) |
Dec 09, 2011 | 9.934 | 10.24 | 9.933 | 10.13 | 32,921,278 | +0.21(+2.12%) |
Dec 08, 2011 | 10.22 | 10.42 | 9.870 | 9.917 | 46,211,896 | -0.36(-3.53%) |
Dec 07, 2011 | 9.757 | 10.40 | 9.643 | 10.28 | 59,045,108 | +0.55(+5.61%) |
Dec 06, 2011 | 10.01 | 10.11 | 9.544 | 9.734 | 59,463,892 | -0.28(-2.82%) |
Dec 05, 2011 | 9.564 | 10.27 | 9.329 | 10.02 | 67,864,912 | +0.54(+5.65%) |
Dec 02, 2011 | 9.460 | 9.699 | 9.301 | 9.481 | 39,740,196 | -0.11(-1.19%) |