Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.92 | 12.95 | 12.61 | 12.72 | 93,432,248 | -0.11(-0.83%) |
Jan 30, 2012 | 12.71 | 12.83 | 12.65 | 12.83 | 121,580,160 | +0.06(+0.47%) |
Jan 27, 2012 | 12.84 | 12.84 | 12.75 | 12.77 | 223,549,648 | -0.09(-0.69%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.77 | 12.86 | 228,251,408 | -0.05(-0.41%) |
Jan 25, 2012 | 12.79 | 12.93 | 12.76 | 12.91 | 58,506,456 | +0.04(+0.28%) |
Jan 24, 2012 | 12.84 | 12.88 | 12.79 | 12.87 | 42,748,380 | -0.03(-0.23%) |
Jan 23, 2012 | 13.04 | 13.07 | 12.86 | 12.90 | 56,739,540 | -0.11(-0.87%) |
Jan 20, 2012 | 13.01 | 13.11 | 12.92 | 13.02 | 66,968,980 | +0.04(+0.27%) |
Jan 19, 2012 | 13.02 | 13.02 | 12.83 | 12.98 | 58,717,504 | -0.08(-0.59%) |
Jan 18, 2012 | 13.05 | 13.08 | 12.93 | 13.06 | 57,998,712 | +0.02(+0.16%) |
Jan 17, 2012 | 13.07 | 13.18 | 13.01 | 13.04 | 59,789,456 | +0.06(+0.43%) |
Jan 13, 2012 | 13.04 | 13.05 | 12.90 | 12.98 | 48,903,224 | -0.09(-0.68%) |
Jan 12, 2012 | 13.05 | 13.08 | 13.01 | 13.07 | 46,027,760 | +0.05(+0.41%) |
Jan 11, 2012 | 13.01 | 13.06 | 12.93 | 13.02 | 48,393,140 | -0.02(-0.18%) |
Jan 10, 2012 | 13.04 | 13.08 | 12.96 | 13.04 | 46,653,220 | +0.07(+0.55%) |
Jan 09, 2012 | 12.81 | 12.98 | 12.79 | 12.97 | 66,699,608 | +0.15(+1.16%) |
Jan 06, 2012 | 12.91 | 12.95 | 12.81 | 12.82 | 50,461,968 | -0.02(-0.14%) |
Jan 05, 2012 | 12.91 | 12.91 | 12.71 | 12.84 | 84,223,992 | -0.10(-0.78%) |
Jan 04, 2012 | 13.03 | 13.05 | 12.93 | 12.94 | 50,939,140 | +0.08(+0.60%) |
Dec 30, 2011 | 12.90 | 12.96 | 12.80 | 12.86 | 41,544,236 | -0.04(-0.32%) |
Dec 29, 2011 | 12.80 | 12.93 | 12.80 | 12.90 | 33,086,644 | +0.11(+0.84%) |
Dec 28, 2011 | 12.93 | 12.96 | 12.75 | 12.80 | 43,704,568 | -0.14(-1.10%) |
Dec 27, 2011 | 12.93 | 13.02 | 12.91 | 12.94 | 32,242,512 | -0.04(-0.27%) |
Dec 23, 2011 | 12.93 | 12.98 | 12.83 | 12.98 | 49,293,568 | +0.09(+0.69%) |
Dec 21, 2011 | 12.80 | 12.92 | 12.71 | 12.89 | 75,504,112 | +0.13(+1.03%) |
Dec 20, 2011 | 12.67 | 12.80 | 12.56 | 12.76 | 97,530,632 | +0.19(+1.51%) |
Dec 19, 2011 | 12.56 | 12.72 | 12.51 | 12.57 | 71,572,016 | +0.07(+0.52%) |
Dec 16, 2011 | 12.68 | 12.70 | 12.50 | 12.50 | 115,978,928 | -0.07(-0.52%) |
Dec 15, 2011 | 12.45 | 12.63 | 12.43 | 12.57 | 95,331,328 | +0.17(+1.34%) |
Dec 14, 2011 | 12.27 | 12.50 | 12.24 | 12.40 | 95,631,800 | +0.06(+0.48%) |
Dec 13, 2011 | 12.23 | 12.46 | 12.19 | 12.34 | 116,432,080 | +0.22(+1.81%) |
Dec 12, 2011 | 12.11 | 12.21 | 12.02 | 12.12 | 67,583,952 | -0.10(-0.83%) |
Dec 09, 2011 | 12.07 | 12.29 | 12.03 | 12.22 | 73,175,568 | +0.22(+1.83%) |
Dec 08, 2011 | 12.08 | 12.21 | 11.96 | 12.00 | 60,587,624 | -0.17(-1.37%) |
Dec 07, 2011 | 11.96 | 12.26 | 11.95 | 12.17 | 80,472,824 | +0.14(+1.19%) |
Dec 06, 2011 | 11.94 | 12.14 | 11.86 | 12.02 | 88,835,376 | +0.23(+1.97%) |
Dec 05, 2011 | 11.96 | 11.99 | 11.73 | 11.79 | 80,727,464 | -0.03(-0.25%) |
Dec 02, 2011 | 11.96 | 12.00 | 11.81 | 11.82 | 71,811,064 | -0.08(-0.70%) |
Dec 01, 2011 | 11.91 | 12.01 | 11.82 | 11.91 | 72,018,600 | -0.02(-0.20%) |
Nov 30, 2011 | 11.63 | 11.93 | 11.60 | 11.93 | 122,478,960 | +0.40(+3.45%) |
Nov 29, 2011 | 11.33 | 11.58 | 11.33 | 11.53 | 66,791,648 | +0.18(+1.62%) |
Nov 28, 2011 | 11.18 | 11.35 | 11.16 | 11.35 | 69,194,480 | +0.38(+3.47%) |
Nov 25, 2011 | 10.92 | 11.08 | 10.79 | 10.97 | 35,321,652 | +0.00(+0.00%) |
Nov 23, 2011 | 11.16 | 11.17 | 10.97 | 10.97 | 62,288,112 | -0.27(-2.38%) |
Nov 22, 2011 | 11.26 | 11.36 | 11.18 | 11.23 | 82,892,776 | -0.04(-0.32%) |
Nov 21, 2011 | 11.41 | 11.52 | 11.25 | 11.27 | 91,195,472 | -0.34(-2.92%) |
Nov 18, 2011 | 11.59 | 11.67 | 11.54 | 11.61 | 65,241,672 | +0.04(+0.31%) |
Nov 17, 2011 | 11.63 | 11.69 | 11.45 | 11.57 | 70,397,576 | -0.06(-0.51%) |
Nov 16, 2011 | 11.68 | 11.85 | 11.61 | 11.63 | 59,546,784 | -0.18(-1.51%) |
Nov 15, 2011 | 11.76 | 11.89 | 11.72 | 11.81 | 53,518,672 | +0.05(+0.40%) |
Nov 14, 2011 | 11.66 | 11.83 | 11.64 | 11.76 | 84,876,664 | -0.12(-1.00%) |
Nov 11, 2011 | 11.85 | 11.98 | 11.83 | 11.88 | 63,499,212 | +0.11(+0.96%) |
Nov 10, 2011 | 11.57 | 11.88 | 11.57 | 11.77 | 74,187,856 | +0.27(+2.38%) |
Nov 09, 2011 | 11.64 | 11.75 | 11.45 | 11.50 | 77,027,152 | -0.44(-3.69%) |
Nov 08, 2011 | 11.89 | 11.95 | 11.75 | 11.94 | 67,472,688 | +0.12(+1.01%) |
Nov 07, 2011 | 11.53 | 11.85 | 11.51 | 11.82 | 245,140,160 | +0.24(+2.09%) |
Nov 04, 2011 | 11.63 | 11.70 | 11.50 | 11.58 | 86,412,824 | -0.13(-1.11%) |
Nov 03, 2011 | 11.59 | 11.74 | 11.53 | 11.70 | 115,907,040 | +0.21(+1.79%) |
Nov 02, 2011 | 11.55 | 11.59 | 11.42 | 11.50 | 64,468,024 | +0.12(+1.04%) |