Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.31 | 16.49 | 16.13 | 16.34 | 1,127,843,200 | +0.21(+1.31%) |
Feb 28, 2012 | 15.90 | 16.13 | 15.84 | 16.13 | 709,934,656 | +0.29(+1.84%) |
Feb 27, 2012 | 15.70 | 15.92 | 15.55 | 15.84 | 647,940,032 | +0.10(+0.64%) |
Feb 24, 2012 | 15.65 | 15.75 | 15.62 | 15.73 | 492,434,688 | +0.18(+1.17%) |
Feb 23, 2012 | 15.51 | 15.60 | 15.35 | 15.55 | 672,978,112 | +0.10(+0.65%) |
Feb 22, 2012 | 15.45 | 15.53 | 15.33 | 15.45 | 572,296,896 | -0.05(-0.35%) |
Feb 21, 2012 | 15.27 | 15.51 | 15.18 | 15.51 | 714,510,016 | +0.38(+2.54%) |
Feb 17, 2012 | 15.15 | 15.29 | 15.07 | 15.12 | 635,333,312 | -0.00(-0.02%) |
Feb 16, 2012 | 14.80 | 15.21 | 14.66 | 15.13 | 1,119,127,680 | +0.14(+0.91%) |
Feb 15, 2012 | 15.49 | 15.85 | 14.97 | 14.99 | 1,782,706,688 | -0.36(-2.31%) |
Feb 14, 2012 | 15.20 | 15.35 | 15.12 | 15.34 | 545,820,736 | +0.21(+1.36%) |
Feb 13, 2012 | 15.05 | 15.17 | 14.97 | 15.14 | 612,559,488 | +0.28(+1.86%) |
Feb 10, 2012 | 14.79 | 14.99 | 14.71 | 14.86 | 748,589,504 | +0.01(+0.05%) |
Feb 09, 2012 | 14.48 | 14.96 | 14.47 | 14.85 | 1,046,505,216 | +0.50(+3.46%) |
Feb 08, 2012 | 14.17 | 14.36 | 14.15 | 14.36 | 482,846,880 | +0.24(+1.67%) |
Feb 07, 2012 | 14.01 | 14.15 | 13.99 | 14.12 | 374,489,024 | +0.15(+1.05%) |
Feb 06, 2012 | 13.81 | 14.00 | 13.80 | 13.97 | 295,726,656 | +0.13(+0.93%) |
Feb 03, 2012 | 13.77 | 13.85 | 13.72 | 13.84 | 340,165,440 | +0.14(+1.00%) |
Feb 02, 2012 | 13.73 | 13.77 | 13.67 | 13.71 | 221,222,096 | -0.03(-0.23%) |
Feb 01, 2012 | 13.81 | 13.82 | 13.72 | 13.74 | 319,531,040 | -0.01(-0.06%) |
Jan 31, 2012 | 13.72 | 13.80 | 13.65 | 13.75 | 464,449,216 | +0.10(+0.77%) |
Jan 30, 2012 | 13.42 | 13.67 | 13.41 | 13.64 | 449,196,480 | +0.17(+1.28%) |
Jan 27, 2012 | 13.38 | 13.51 | 13.37 | 13.47 | 355,602,656 | +0.08(+0.60%) |
Jan 26, 2012 | 13.50 | 13.52 | 13.35 | 13.39 | 384,160,416 | -0.06(-0.45%) |
Jan 25, 2012 | 13.69 | 13.69 | 13.36 | 13.45 | 1,135,635,328 | +0.79(+6.24%) |
Jan 24, 2012 | 12.80 | 12.80 | 12.64 | 12.66 | 633,526,976 | -0.21(-1.64%) |
Jan 23, 2012 | 12.73 | 12.90 | 12.72 | 12.87 | 362,027,008 | +0.21(+1.69%) |
Jan 20, 2012 | 12.88 | 12.88 | 12.64 | 12.66 | 490,880,576 | -0.22(-1.74%) |
Jan 19, 2012 | 12.96 | 12.99 | 12.85 | 12.88 | 309,765,664 | -0.04(-0.32%) |
Jan 18, 2012 | 12.86 | 12.94 | 12.84 | 12.92 | 327,776,064 | +0.13(+1.04%) |
Jan 17, 2012 | 12.78 | 12.83 | 12.74 | 12.79 | 287,454,048 | +0.15(+1.16%) |
Jan 13, 2012 | 12.64 | 12.66 | 12.61 | 12.64 | 268,177,232 | -0.05(-0.38%) |
Jan 12, 2012 | 12.72 | 12.74 | 12.61 | 12.69 | 252,081,232 | -0.03(-0.27%) |
Jan 11, 2012 | 12.73 | 12.74 | 12.63 | 12.73 | 255,029,584 | -0.02(-0.16%) |
Jan 10, 2012 | 12.83 | 12.83 | 12.70 | 12.75 | 306,105,824 | +0.05(+0.36%) |
Jan 09, 2012 | 12.82 | 12.88 | 12.69 | 12.70 | 466,774,560 | -0.02(-0.16%) |
Jan 06, 2012 | 12.64 | 12.73 | 12.63 | 12.72 | 377,538,720 | +0.13(+1.05%) |
Jan 05, 2012 | 12.50 | 12.61 | 12.43 | 12.59 | 321,257,120 | +0.14(+1.11%) |
Jan 04, 2012 | 12.35 | 12.49 | 12.33 | 12.45 | 308,328,448 | +0.25(+2.08%) |
Dec 30, 2011 | 12.21 | 12.24 | 12.15 | 12.20 | 213,175,328 | -0.00(-0.03%) |
Dec 29, 2011 | 12.15 | 12.22 | 12.06 | 12.20 | 255,063,376 | +0.07(+0.62%) |
Dec 28, 2011 | 12.25 | 12.30 | 12.09 | 12.13 | 270,837,088 | -0.12(-0.96%) |
Dec 27, 2011 | 12.14 | 12.32 | 12.14 | 12.24 | 314,192,608 | +0.10(+0.79%) |
Dec 23, 2011 | 12.04 | 12.16 | 12.03 | 12.15 | 319,698,464 | +0.21(+1.74%) |
Dec 21, 2011 | 11.95 | 11.97 | 11.81 | 11.94 | 310,589,760 | +0.01(+0.12%) |
Dec 20, 2011 | 11.68 | 11.93 | 11.66 | 11.93 | 399,169,280 | +0.41(+3.59%) |
Dec 19, 2011 | 11.52 | 11.59 | 11.46 | 11.51 | 278,444,832 | +0.04(+0.31%) |
Dec 16, 2011 | 11.46 | 11.57 | 11.43 | 11.48 | 499,902,784 | +0.06(+0.55%) |
Dec 15, 2011 | 11.55 | 11.56 | 11.39 | 11.41 | 303,789,856 | -0.04(-0.33%) |
Dec 14, 2011 | 11.65 | 11.67 | 11.38 | 11.45 | 482,432,256 | -0.26(-2.22%) |
Dec 13, 2011 | 11.84 | 11.91 | 11.66 | 11.71 | 401,890,784 | -0.09(-0.77%) |
Dec 12, 2011 | 11.80 | 11.86 | 11.73 | 11.80 | 354,909,248 | -0.05(-0.45%) |
Dec 09, 2011 | 11.83 | 11.87 | 11.78 | 11.86 | 352,349,568 | +0.09(+0.76%) |
Dec 08, 2011 | 11.79 | 11.91 | 11.75 | 11.77 | 445,826,848 | +0.05(+0.40%) |
Dec 07, 2011 | 11.74 | 11.77 | 11.65 | 11.72 | 361,343,232 | -0.06(-0.48%) |
Dec 06, 2011 | 11.82 | 11.89 | 11.73 | 11.77 | 336,132,864 | -0.06(-0.52%) |
Dec 05, 2011 | 11.85 | 11.94 | 11.76 | 11.84 | 423,551,360 | +0.10(+0.85%) |
Dec 02, 2011 | 11.74 | 11.86 | 11.70 | 11.74 | 449,738,560 | +0.05(+0.46%) |